晶技 (3042)-國泰-敦南券商分點個股進出

台股 » 個股 » 晶技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶技

(3042)

可現股當沖

股價
112.5
漲跌
▲1.5
漲幅
+1.35%
成交量
2,108張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶技 (3042)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	9.6	111.23	56.1	111.87	112.50	-46.5	4,246	-1.09%
2024/04/29	5.4	110.54	30.3	110.58	111.00	-24.9	4,221	-0.59%
2024/04/26	16.7	107.06	12.5	107.64	106.50	4.2	4,202	0.10%
2024/04/25	10.4	106.31	22	106.27	107.00	-11.6	4,192	-0.28%
2024/04/24	12.2	105.82	3.1	105.84	106.00	9.1	4,174	0.22%
2024/04/23	37.2	102.84	7.2	103.58	104.00	29.9	4,174	0.72%
2024/04/22	31.2	103.85	26.9	104.26	103.50	4.4	4,166	0.11%
2024/04/19	58.6	107.27	44	107.34	106.50	14.6	4,145	0.35%
2024/04/18	17.7	110.38	14.3	109.93	111.00	3.3	4,121	0.08%
2024/04/17	7.2	110.50	25.3	110.80	110.00	-18.1	4,124	-0.44%
2024/04/16	34.4	108.76	18.1	108.81	109.00	16.3	4,121	0.40%
2024/04/15	34	112.64	27.2	112.59	112.00	6.8	4,066	0.17%
2024/04/12	17.1	113.03	23.7	113.34	113.00	-6.6	4,061	-0.16%
2024/04/11	14.8	112.04	19.3	112.24	112.50	-4.5	4,042	-0.11%
2024/04/10	12.8	112.66	17.5	112.77	112.50	-4.7	4,030	-0.12%
2024/04/09	36.4	111.66	32.1	112.59	111.00	4.3	4,006	0.11%
2024/04/08	11.6	109.65	7.8	109.95	110.00	3.8	3,948	0.10%
2024/04/03	30.8	109.44	10.6	109.19	109.50	20.2	3,918	0.51%
2024/04/02	34.6	110.45	24	110.69	110.50	10.5	3,889	0.27%
2024/04/01	32.1	111.10	22.2	111.25	110.50	9.9	3,849	0.26%
2024/03/29	102.8	111.50	66.3	112.64	113.00	36.5	3,797	0.96%	大買/
2024/03/28	40	114.30	47.8	114.83	114.50	-7.8	3,512	-0.22%
2024/03/27	39.6	113.05	11.6	113.20	113.50	28	3,365	0.83%
2024/03/26	32	112.92	28.3	112.54	112.50	3.6	3,333	0.11%
2024/03/25	39.1	114.53	49.4	114.37	115.00	-10.3	3,277	-0.32%
2024/03/22	87.5	118.29	79.2	117.27	117.00	8.3	3,235	0.26%
2024/03/21	67.3	121.95	69.3	122.58	121.50	-2	3,152	-0.06%
2024/03/20	148.1	121.87	163.6	121.73	120.50	-15.6	3,020	-0.52%	大買/大賣/
2024/03/19	174.1	116.98	209.7	118.16	120.00	-35.7	2,829	-1.26%	大買/大賣/
2024/03/18	56.7	113.74	50	113.81	114.50	6.7	2,634	0.26%
2024/03/15	66.6	114.13	50.5	114.43	114.50	16.1	2,585	0.62%
2024/03/14	172.6	116.71	190.1	116.61	117.00	-17.5	2,519	-0.70%	大買/大賣/
2024/03/13	173.5	115.19	303.7	115.44	117.00	-130.3	2,330	-5.59%	大買/大賣/鉅額交易
2024/03/12	41.1	105.69	65.5	107.06	108.00	-24.4	1,972	-1.24%
2024/03/11	19.1	105.18	39.5	105.14	105.50	-20.4	1,893	-1.08%
2024/03/08	50.1	103.88	57.9	103.62	103.00	-7.7	1,883	-0.41%
2024/03/07	52.3	104.36	72.7	104.28	105.00	-20.4	1,872	-1.09%
2024/03/06	119.1	107.19	109.2	107.16	106.50	9.9	1,836	0.54%	大買/大賣/
2024/03/05	126.9	104.90	81	105.10	105.00	46	1,729	2.66%	大買/
2024/03/04	36.9	104.09	149.3	104.14	106.00	-112.4	1,599	-7.03%	大賣/鉅額交易
2024/03/01	14	99.29	8.3	99.37	98.90	5.7	1,440	0.40%
2024/02/29	18.7	99.65	14.3	100.02	99.80	4.4	1,453	0.30%
2024/02/27	40.7	99.32	28.7	99.47	98.90	12	1,453	0.83%
2024/02/26	13.8	100.32	10.4	100.38	100.00	3.4	1,450	0.24%
2024/02/23	25.7	100.41	40.6	100.44	100.00	-14.9	1,448	-1.03%
2024/02/22	48.6	100.13	19.4	100.10	100.00	29.2	1,430	2.04%
2024/02/21	12.5	99.30	47.8	98.80	98.80	-35.4	1,401	-2.52%
2024/02/20	10.4	96.74	6	96.95	96.20	4.4	1,364	0.32%
2024/02/19	9.1	97.37	4.1	97.48	97.30	5.1	1,372	0.37%
2024/02/16	16.3	97.82	47.8	98.04	97.50	-31.5	1,407	-2.24%
2024/02/15	3.7	96.66	11.3	96.67	96.90	-7.5	1,483	-0.51%
2024/02/05	1.1	95.22	0.2	95.66	95.30	0.9	1,482	0.06%
2024/02/02	1.3	95.58	1	95.50	95.50	0.3	1,504	0.02%
2024/02/01	3.5	95.04	1.5	95.17	95.30	2.1	1,519	0.14%
2024/01/31	2.6	95.83	5.2	95.46	95.00	-2.6	1,531	-0.17%
2024/01/30	3.1	95.90	2	95.70	95.50	1.1	1,535	0.07%
2024/01/29	0	96.05	1.1	96.38	96.20	-1	1,539	-0.07%
2024/01/26	10.6	96.32	35	96.16	96.50	-24.4	1,542	-1.58%
2024/01/25	2.3	96.18	3	96.07	96.30	-0.7	1,543	-0.04%
2024/01/24	2.4	95.97	2.2	96.39	95.80	0.2	1,552	0.01%
2024/01/23	3.4	96.01	2.1	95.87	95.80	1.3	1,559	0.08%
2024/01/22	5.3	96.12	3.1	96.08	96.00	2.2	1,558	0.14%
2024/01/19	5.5	94.98	4.3	95.00	95.00	1.2	1,552	0.08%
2024/01/18	8.7	94.02	7	94.20	94.20	1.6	1,564	0.10%
2024/01/17	12.2	94.34	5.2	94.17	94.00	7	1,565	0.45%
2024/01/16	18.2	95.57	8.3	95.35	95.30	9.9	1,554	0.63%
2024/01/15	5.9	95.56	3	95.43	96.00	2.9	1,558	0.18%
2024/01/12	2.2	94.98	1	94.80	94.80	1.2	1,563	0.08%
2024/01/11	9.7	94.55	1.2	94.37	94.90	8.5	1,563	0.55%
2024/01/10	13.9	94.75	9	94.80	94.90	4.9	1,597	0.30%
2024/01/09	4.4	95.78	6.1	95.83	95.50	-1.7	1,623	-0.11%
2024/01/08	24.7	95.85	5.5	95.75	95.70	19.2	1,671	1.15%
2024/01/05	16.4	96.99	2	97.51	96.70	14.4	1,709	0.84%
2024/01/04	12	98.46	7.2	98.96	97.60	4.8	1,735	0.28%
2024/01/03	5.6	98.41	10.7	98.67	98.30	-5.1	1,746	-0.29%
2024/01/02	7.2	98.60	5.1	98.66	99.00	2.1	1,746	0.12%
2023/12/29	9.2	98.55	0.6	98.83	98.60	8.7	1,768	0.49%
2023/12/28	3.2	98.54	8.6	98.51	98.80	-5.4	1,784	-0.30%
2023/12/27	10.1	98.70	7.5	98.53	98.60	2.6	1,796	0.15%
2023/12/26	0.5	98.18	13	98.32	98.00	-12.5	1,856	-0.67%
2023/12/25	9.8	96.58	1.5	96.73	96.60	8.3	1,911	0.44%
2023/12/22	13.2	97.08	1.5	96.93	96.60	11.7	1,965	0.60%
2023/12/21	6.9	97.77	5	98.50	97.00	1.9	1,980	0.09%
2023/12/20	7.4	98.31	3.8	98.59	98.00	3.6	1,981	0.18%
2023/12/19	54.9	97.72	8.7	97.83	97.70	46.2	1,998	2.31%
2023/12/18	5.4	100.42	10.5	100.12	100.00	-5.1	2,004	-0.25%
2023/12/15	8.8	101.55	17.3	101.91	101.00	-8.5	2,082	-0.41%
2023/12/14	10.3	100.50	15.8	100.85	101.50	-5.5	2,197	-0.25%
2023/12/13	16	100.14	8.1	100.19	100.00	7.9	2,268	0.35%
2023/12/12	6.4	100.08	2.3	100.00	100.00	4.1	2,298	0.18%
2023/12/11	16.5	100.03	7.1	100.14	100.00	9.4	2,348	0.40%
2023/12/08	57.9	99.99	23.3	100.00	100.00	34.6	2,413	1.43%
2023/12/07	15.7	102.30	7.5	102.11	101.50	8.2	2,441	0.34%
2023/12/06	11.1	104.04	20	103.76	104.00	-8.9	2,475	-0.36%
2023/12/05	10.1	102.55	14.3	102.60	103.00	-4.3	2,521	-0.17%
2023/12/04	25.7	102.80	31.2	103.30	103.00	-5.5	2,619	-0.21%
2023/12/01	2.8	101.30	14.5	101.37	101.50	-11.7	2,901	-0.40%
2023/11/30	16	102.95	15.9	103.04	103.00	0.2	2,981	0.01%
2023/11/29	21.8	102.49	29.7	102.89	102.50	-7.9	2,978	-0.26%
2023/11/28	8.4	100.88	11.5	101.39	102.00	-3.1	3,012	-0.10%
2023/11/27	13.8	101.47	57.3	101.28	100.50	-43.5	3,028	-1.44%
2023/11/24	21.3	100.07	22.8	100.04	100.50	-1.5	3,037	-0.05%
2023/11/22	9.5	99.89	16.3	99.99	100.00	-6.8	3,047	-0.22%
2023/11/21	24.7	100.46	17.3	100.61	100.00	7.5	3,079	0.24%
2023/11/20	20.5	100.02	17.7	100.18	100.50	2.8	3,146	0.09%
2023/11/17	9.8	99.67	4.4	99.57	99.70	5.4	3,177	0.17%
2023/11/16	11.8	99.37	21.8	99.03	99.20	-9.9	3,292	-0.30%
2023/11/15	31.9	99.98	24	100.03	99.70	7.9	3,374	0.23%
2023/11/14	33.8	99.64	49	99.62	99.70	-15.2	3,463	-0.44%
2023/11/13	4.2	96.69	9.3	96.64	96.70	-5.1	3,599	-0.14%
2023/11/10	19.8	96.41	4.1	96.61	96.10	15.8	3,602	0.44%
2023/11/09	2.1	98.11	5	98.42	98.00	-3	3,590	-0.08%
2023/11/08	7.2	97.97	1.4	98.15	97.70	5.8	3,580	0.16%
2023/11/07	7.1	98.43	5.4	98.45	98.40	1.7	3,571	0.05%
2023/11/06	4.9	98.08	6.2	98.02	98.30	-1.3	3,575	-0.04%
2023/11/03	3.7	97.67	0.7	97.96	97.80	3	3,604	0.08%
2023/11/02	1.4	97.07	1.1	97.07	97.50	0.3	3,640	0.01%
2023/11/01	5.5	95.51	5.4	96.03	96.00	0.1	3,684	0.00%
2023/10/31	3.1	97.11	3.3	96.17	95.90	-0.2	3,685	-0.01%
2023/10/30	1.3	97.38	5.4	97.11	97.50	-4.1	3,688	-0.11%
2023/10/27	2.6	96.72	7.1	96.97	96.70	-4.5	3,706	-0.12%
2023/10/26	12.1	97.01	23.4	97.15	96.70	-11.2	3,718	-0.30%
2023/10/25	9.9	99.45	8.2	99.77	98.90	1.7	3,722	0.05%
2023/10/24	2.7	98.38	7.1	98.92	99.40	-4.4	3,739	-0.12%
2023/10/23	0.4	97.89	3.1	98.23	97.80	-2.7	3,759	-0.07%
2023/10/20	4.4	97.33	9.3	97.17	97.70	-4.8	3,783	-0.13%
2023/10/19	6.5	97.83	6.5	97.53	97.90	0	3,801	0.00%
2023/10/18	18.9	97.92	5.1	98.32	98.30	13.7	3,825	0.36%
2023/10/17	14.2	99.99	35.2	99.97	100.00	-21.1	3,781	-0.56%
2023/10/16	17.6	97.73	24.4	97.96	98.50	-6.8	3,763	-0.18%
2023/10/13	30.8	99.60	34.3	99.29	100.00	-3.5	3,733	-0.09%
2023/10/12	23.1	98.08	8.1	98.54	98.50	15	3,693	0.41%
2023/10/11	13.3	97.58	10.2	97.78	97.90	3.1	3,676	0.08%
2023/10/06	8.3	96.83	6.2	96.82	96.60	2.1	3,689	0.06%
2023/10/05	18.5	96.77	30	97.04	96.40	-11.5	3,722	-0.31%
2023/10/04	21.4	96.76	3.4	96.72	97.00	18	3,699	0.49%
2023/10/03	6.4	98.18	12.8	98.11	98.00	-6.5	3,698	-0.18%
2023/10/02	19.9	97.60	24.8	97.82	98.00	-5	3,711	-0.13%
2023/09/28	39.3	96.00	23.5	96.35	96.80	15.8	3,669	0.43%
2023/09/27	87.5	96.70	84	96.60	97.10	3.5	3,625	0.10%
2023/09/26	12.5	99.31	8.7	98.86	98.30	3.8	3,668	0.10%
2023/09/25	18.5	100.06	6.1	100.38	99.70	12.4	3,714	0.33%
2023/09/22	10.2	98.79	14.2	98.37	99.60	-4	3,711	-0.11%
2023/09/21	35.3	98.83	24.4	98.83	99.10	10.8	3,700	0.29%
2023/09/20	64.6	101.14	64.1	100.22	99.10	0.5	3,684	0.01%
2023/09/19	91	104.28	80.8	103.94	103.50	10.2	3,634	0.28%
2023/09/18	45.6	103.43	61.4	103.15	103.00	-15.8	3,582	-0.44%
2023/09/15	40.8	101.81	38.1	101.45	102.50	2.7	3,520	0.08%
2023/09/14	14.6	100.61	21.2	100.93	101.50	-6.6	3,503	-0.19%
2023/09/13	85	99.85	42.8	99.67	99.20	42.2	3,463	1.22%
2023/09/12	37.8	99.75	24.7	99.91	101.00	13.1	3,415	0.38%
2023/09/11	28.4	101.17	18.9	101.28	101.00	9.5	3,342	0.28%
2023/09/08	43.8	101.07	59.5	100.89	101.00	-15.6	3,292	-0.47%
2023/09/07	74.2	102.40	73.6	102.14	103.00	0.6	3,226	0.02%
2023/09/06	266.8	100.84	300.1	101.04	103.00	-33.3	3,130	-1.06%	大買/大賣/
2023/09/05	68.6	96.89	82.4	96.91	97.90	-13.8	2,825	-0.49%
2023/09/04	18.7	95.13	35.1	94.96	95.60	-16.4	2,749	-0.60%
2023/09/01	68.8	94.93	62.2	94.73	94.40	6.6	2,733	0.24%
2023/08/31	15.2	95.08	23.1	94.97	94.70	-7.9	2,686	-0.29%
2023/08/30	27.5	94.12	20.1	94.26	94.50	7.4	2,684	0.28%
2023/08/29	9.2	92.93	30.3	93.01	93.90	-21.1	2,672	-0.79%
2023/08/28	7.1	92.32	27.2	92.28	92.50	-20.1	2,654	-0.76%
2023/08/25	49.2	93.27	25.8	93.12	92.90	23.4	2,660	0.88%
2023/08/24	42	94.60	76.2	94.64	95.00	-34.2	2,629	-1.30%
2023/08/23	44.2	93.02	22.5	93.01	93.10	21.8	2,570	0.85%
2023/08/22	93	94.57	126.7	94.60	93.50	-33.7	2,549	-1.32%	大賣/
2023/08/21	94.8	92.69	43.9	92.41	92.00	51	2,435	2.09%
2023/08/18	101.3	95.33	100.2	95.30	94.40	1.1	2,340	0.05%	大買/
2023/08/17	138.8	94.42	154.6	94.60	95.70	-15.8	2,208	-0.72%	大買/大賣/
2023/08/16	10	89.74	2.3	89.76	90.00	7.6	1,983	0.39%
2023/08/15	8.1	90.03	12	90.17	90.20	-4	1,973	-0.20%
2023/08/14	6.3	89.61	5.3	89.58	89.80	0.9	1,964	0.05%
2023/08/11	4.1	89.94	11	90.34	90.50	-6.9	1,960	-0.35%
2023/08/10	9.3	89.80	7.2	89.60	90.30	2.1	1,956	0.11%
2023/08/09	39.3	90.50	13	91.28	90.80	26.3	1,940	1.36%
2023/08/08	16	92.93	17.6	92.82	93.00	-1.6	1,902	-0.09%
2023/08/07	25.5	92.96	37.9	92.95	91.70	-12.3	1,865	-0.66%
2023/08/04	14.6	90.44	8.4	90.50	91.00	6.2	1,833	0.34%
2023/08/02	4	89.89	9.1	89.97	89.60	-5.1	1,827	-0.28%
2023/08/01	2.1	90.05	9.6	90.14	90.00	-7.5	1,820	-0.41%
2023/07/31	9.8	89.04	5.6	89.79	88.40	4.2	1,800	0.23%
2023/07/28	1.4	89.61	6.1	89.58	90.10	-4.7	1,781	-0.26%
2023/07/27	16.8	88.98	5.7	88.93	89.00	11.2	1,756	0.64%
2023/07/26	9.4	89.89	5.3	90.02	90.00	4.1	1,729	0.24%
2023/07/25	3.6	89.99	20.8	90.11	90.60	-17.3	1,701	-1.02%
2023/07/24	3.2	89.42	10.5	89.49	89.70	-7.3	1,668	-0.44%
2023/07/21	6.2	90.00	7.5	90.14	90.60	-1.3	1,649	-0.08%
2023/07/20	6.7	88.92	4.5	88.97	89.00	2.2	1,638	0.13%
2023/07/19	9.4	89.05	12.1	88.86	88.50	-2.7	1,637	-0.16%
2023/07/18	6.1	91.06	20.6	90.95	90.50	-14.5	1,623	-0.90%
2023/07/17	10.7	91.37	19.7	91.39	91.50	-8.9	1,617	-0.55%
2023/07/14	12.5	90.93	15.5	91.14	91.00	-3	1,615	-0.19%
2023/07/13	37.2	93.21	23.5	92.58	92.00	13.7	1,602	0.86%
2023/07/12	15	91.18	25.5	91.18	92.00	-10.5	1,561	-0.67%
2023/07/11	10.3	87.93	22.2	87.47	88.40	-11.8	1,516	-0.78%
2023/07/10	21.1	87.52	21.2	87.35	87.30	-0.1	1,519	-0.01%
2023/07/07	35.6	88.57	13.5	88.36	88.60	22.2	1,505	1.47%
2023/07/06	28.5	90.03	44.3	89.39	90.10	-15.9	1,481	-1.07%
2023/07/05	29.3	89.82	10.1	90.16	90.10	19.1	1,456	1.31%
2023/07/04	87.9	88.68	19.4	88.64	88.90	68.5	1,438	4.76%
2023/07/03	38.8	95.90	23.6	95.74	96.20	15.2	1,336	1.14%
2023/06/30	13.7	93.60	4.3	93.73	93.80	9.4	1,265	0.75%
2023/06/29	19.6	94.01	23	94.05	93.60	-3.4	1,262	-0.27%
2023/06/28	35.7	94.33	25.1	93.75	93.10	10.6	1,248	0.85%
2023/06/27	50	96.45	17.3	95.46	94.50	32.7	1,226	2.66%
2023/06/26	49.7	97.84	35.7	97.62	97.70	14.1	1,195	1.18%
2023/06/21	31.1	96.08	27.8	96.01	96.30	3.3	1,137	0.29%
2023/06/20	15.8	95.02	12	95.24	95.60	3.8	1,107	0.34%
2023/06/19	6.7	93.98	7.1	94.05	94.50	-0.4	1,106	-0.03%
2023/06/16	8.7	92.96	8.2	93.35	94.30	0.5	1,105	0.05%
2023/06/15	2.6	92.42	7.5	92.38	92.20	-4.9	1,087	-0.45%
2023/06/14	3.5	92.87	1.1	92.92	92.70	2.4	1,087	0.22%
2023/06/13	9.2	93.20	10.6	93.25	93.10	-1.5	1,091	-0.14%
2023/06/12	8.5	92.36	40.6	92.59	93.20	-32.1	1,099	-2.92%
2023/06/09	24.8	92.68	9.6	92.23	92.50	15.2	1,088	1.39%
2023/06/08	20.5	93.93	9.6	93.60	93.30	10.9	1,087	1.00%
2023/06/07	10.7	93.09	10.3	93.11	93.30	0.4	1,081	0.04%
2023/06/06	2.5	92.26	12.5	92.48	92.40	-10	1,081	-0.92%
2023/06/05	3.3	92.49	14.1	92.54	92.60	-10.8	1,095	-0.98%
2023/06/02	11.1	91.32	5.4	91.51	90.90	5.7	1,123	0.51%
2023/06/01	10	90.58	3.4	90.51	90.70	6.6	1,116	0.59%
2023/05/31	7.8	90.00	29.3	89.96	90.30	-21.5	1,120	-1.92%
2023/05/30	2.1	89.25	8.1	89.20	89.40	-5.9	1,108	-0.54%
2023/05/29	1.4	89.17	7.1	89.26	89.40	-5.7	1,107	-0.51%
2023/05/26	4.6	88.86	6	88.80	88.60	-1.4	1,098	-0.13%
2023/05/25	5.9	88.09	5	88.10	88.00	0.9	1,081	0.08%
2023/05/24	7.2	87.68	1.1	87.77	87.80	6.1	1,073	0.57%
2023/05/23	1.6	87.43	3	87.37	87.30	-1.4	1,074	-0.13%
2023/05/22	2.1	87.20	5.1	87.26	87.10	-3	1,084	-0.28%
2023/05/19	12.6	86.90	4.1	86.85	86.70	8.5	1,083	0.78%
2023/05/18	0	0.00	2.4	86.81	87.00	-2.4	1,090	-0.22%
2023/05/17	6.2	86.42	2.1	86.45	86.40	4.1	1,099	0.37%
2023/05/16	5.1	86.18	2	86.40	86.20	3.1	1,125	0.27%
2023/05/15	1.2	85.06	0.1	85.35	85.20	1.1	1,128	0.10%
2023/05/12	1	85.40	2.1	85.19	85.40	-1.1	1,144	-0.10%
2023/05/11	5.2	84.88	3.4	84.91	84.70	1.8	1,154	0.15%
2023/05/10	6.9	84.89	9	84.79	85.10	-2.1	1,165	-0.18%
2023/05/09	3.1	86.70	1	87.10	86.60	2.1	1,158	0.18%
2023/05/08	1.5	86.82	5.1	86.85	87.00	-3.6	1,178	-0.30%
2023/05/05	1.1	86.02	0	0.00	86.00	1.1	1,200	0.10%
2023/05/04	4.6	85.58	1	85.80	85.70	3.6	1,250	0.28%
2023/05/03	1.2	85.98	2	86.00	86.00	-0.8	1,285	-0.06%
2023/05/02	3.5	85.90	4	86.05	85.90	-0.5	1,321	-0.04%
2023/04/28	3	85.23	3	85.40	85.20	0	1,330	0.00%
2023/04/27	0.1	85.15	3	85.20	84.90	-2.9	1,328	-0.22%
2023/04/26	6	83.43	11.1	83.59	84.70	-5.1	1,328	-0.38%
2023/04/25	10.2	84.15	2	84.20	83.90	8.2	1,329	0.62%
2023/04/24	0.3	85.57	0.4	85.85	86.00	-0.1	1,311	0.00%
2023/04/21	6.4	85.24	2.6	85.53	85.00	3.8	1,321	0.29%
2023/04/20	14.8	86.30	7.3	86.31	86.00	7.4	1,342	0.55%
2023/04/19	19.5	87.55	3.2	87.70	87.20	16.3	1,339	1.22%
2023/04/18	2.1	88.15	4.4	88.25	88.10	-2.4	1,329	-0.18%
2023/04/17	1.2	87.91	1.2	87.93	87.90	0	1,323	0.00%
2023/04/14	3.1	87.77	4.1	87.83	87.70	-1	1,323	-0.07%
2023/04/13	12.3	88.00	5.6	88.13	87.80	6.7	1,322	0.50%
2023/04/12	10.7	88.72	5	88.80	88.60	5.7	1,323	0.43%
2023/04/11	13.4	88.97	3.1	89.07	89.00	10.3	1,317	0.78%
2023/04/10	5.3	88.72	1.6	88.57	88.60	3.7	1,316	0.28%
2023/04/07	1.2	88.06	4.1	88.44	88.90	-3	1,322	-0.22%
2023/04/06	3.3	88.28	16	88.29	88.10	-12.7	1,313	-0.97%
2023/03/31	10.5	89.25	3.3	89.34	89.00	7.2	1,310	0.55%
2023/03/30	4.2	89.12	6	88.97	88.90	-1.8	1,299	-0.14%
2023/03/29	4.3	88.50	7	88.44	88.60	-2.8	1,289	-0.21%
2023/03/28	15.4	87.94	6.3	88.49	87.70	9.2	1,301	0.70%
2023/03/27	2.1	88.31	8	88.56	88.40	-5.9	1,303	-0.45%
2023/03/24	7.1	88.57	16.4	88.95	88.20	-9.3	1,314	-0.71%
2023/03/23	1.1	88.40	19	88.07	88.40	-18	1,299	-1.38%
2023/03/22	11	87.86	40.4	88.22	87.80	-29.4	1,289	-2.28%
2023/03/21	2.3	88.34	4.2	88.34	88.50	-2	1,265	-0.16%
2023/03/20	7.1	87.33	12.6	87.37	87.80	-5.5	1,251	-0.44%
2023/03/17	6.3	86.63	2.3	86.65	86.90	4	1,244	0.32%
2023/03/16	3.1	86.00	4	85.97	85.80	-0.9	1,240	-0.07%
2023/03/15	4	86.43	1.4	86.19	86.10	2.5	1,239	0.21%
2023/03/14	8.5	85.81	0.2	86.20	86.00	8.3	1,243	0.67%
2023/03/13	6.7	85.75	2	85.80	86.20	4.6	1,243	0.37%
2023/03/10	12.7	86.86	19.4	86.71	86.60	-6.7	1,240	-0.54%
2023/03/09	11.8	87.78	13.5	87.94	87.90	-1.7	1,247	-0.14%
2023/03/08	30.7	87.71	5.6	87.74	88.10	25.1	1,241	2.02%
2023/03/07	31.7	89.15	13.7	89.06	88.70	18	1,203	1.49%
2023/03/06	7.3	89.14	9.2	89.52	89.40	-1.9	1,148	-0.17%
2023/03/03	8.1	88.64	13.1	88.70	88.30	-5	1,132	-0.44%
2023/03/02	5.1	88.14	4.1	88.15	88.30	1.1	1,126	0.09%
2023/03/01	13.2	87.11	9.2	86.44	87.10	4	1,113	0.36%
2023/02/24	2.3	86.35	11.5	86.44	86.20	-9.1	1,105	-0.83%
2023/02/23	43.2	86.68	3.2	86.75	86.50	40	1,099	3.64%
2023/02/22	7.1	86.36	14.6	86.54	86.80	-7.4	1,104	-0.67%
2023/02/21	17.2	86.83	19.1	86.69	87.20	-1.9	1,110	-0.17%
2023/02/20	5.6	86.14	1.1	86.34	86.20	4.5	1,121	0.40%
2023/02/17	5.8	86.33	25	86.40	86.50	-19.2	1,119	-1.72%
2023/02/16	14.4	86.65	3	86.53	86.60	11.4	1,128	1.01%
2023/02/15	4.2	85.26	9	85.28	85.20	-4.8	1,135	-0.43%
2023/02/14	7.9	85.70	2.5	86.01	85.20	5.3	1,134	0.47%
2023/02/13	11.6	85.86	1.2	86.08	86.50	10.4	1,116	0.93%
2023/02/10	9.6	86.54	12.1	87.02	86.50	-2.5	1,130	-0.22%
2023/02/09	8.3	88.20	12.1	88.29	88.00	-3.8	1,125	-0.34%
2023/02/08	4	88.85	35.3	89.05	89.10	-31.2	1,125	-2.78%
2023/02/07	8.6	88.33	37	88.50	88.60	-28.4	1,122	-2.53%
2023/02/06	9.9	88.89	15.5	89.28	89.20	-5.6	1,125	-0.49%
2023/02/03	22.5	89.90	35.8	89.89	90.00	-13.3	1,107	-1.20%
2023/02/02	19.2	89.29	73.5	89.70	90.50	-54.3	1,083	-5.01%
2023/02/01	19.1	88.31	57.4	88.23	88.70	-38.3	1,040	-3.68%
2023/01/31	4.2	86.41	67.7	86.73	87.10	-63.5	1,011	-6.27%
2023/01/30	4.3	84.61	16.1	84.88	85.10	-11.7	984	-1.19%
2023/01/17	7.5	82.77	4	82.63	82.50	3.5	979	0.36%
2023/01/16	5.1	83.15	2	83.50	83.00	3.1	996	0.31%
2023/01/13	6.4	83.90	6.2	84.09	83.30	0.2	1,012	0.02%
2023/01/12	3.5	85.76	0.1	84.90	84.60	3.4	1,061	0.32%
2023/01/11	12.3	85.62	37.3	85.63	85.80	-25	1,087	-2.30%
2023/01/10	3.1	84.51	69.6	84.84	85.40	-66.6	1,095	-6.08%
2023/01/09	6.3	83.01	23.8	83.28	83.30	-17.5	1,084	-1.62%
2023/01/06	3.1	82.24	29.6	82.24	82.50	-26.5	1,119	-2.37%
2023/01/05	5.3	81.84	20.1	81.93	81.80	-14.8	1,248	-1.19%
2023/01/04	6.3	81.64	2	81.70	81.50	4.3	1,260	0.34%
2023/01/03	2	82.40	21	82.11	82.20	-19	1,279	-1.49%
2022/12/30	3.1	81.11	19.2	82.46	82.70	-16.1	1,306	-1.23%
2022/12/29	3	81.17	30.1	81.45	81.40	-27.1	1,298	-2.09%
2022/12/28	0.1	81.82	25	81.92	81.30	-25	1,314	-1.90%
2022/12/27	1	82.10	61	81.91	82.30	-60	1,319	-4.55%
2022/12/26	3.2	81.85	0	0.00	81.50	3.2	1,327	0.24%
2022/12/23	2	82.25	12.1	82.84	83.00	-10.1	1,353	-0.74%
2022/12/22	5.2	82.29	19.3	82.64	82.40	-14	1,378	-1.02%
2022/12/21	3.1	81.99	1	82.00	81.80	2.1	1,402	0.15%
2022/12/20	5.2	83.38	6.8	85.72	83.00	-1.6	1,406	-0.11%
2022/12/19	0	85.60	2.3	85.43	85.50	-2.2	1,429	-0.16%
2022/12/16	6.1	86.14	30	85.54	86.20	-23.9	1,418	-1.68%
2022/12/15	4.4	85.27	9	85.43	85.20	-4.6	1,401	-0.33%
2022/12/14	1	85.00	11	85.20	85.40	-10	1,403	-0.71%
2022/12/13	4.1	84.97	2.1	84.71	84.20	2	1,398	0.14%
2022/12/12	2	85.20	3.1	84.48	85.20	-1.1	1,395	-0.08%
2022/12/09	0	84.00	2.2	84.36	84.30	-2.2	1,402	-0.15%
2022/12/08	1.2	83.96	2	83.51	84.40	-0.8	1,401	-0.06%
2022/12/07	7.2	82.76	6	82.93	83.30	1.2	1,403	0.08%
2022/12/06	35.4	83.63	2.1	84.41	83.00	33.4	1,401	2.38%
2022/12/05	2.3	86.09	8	86.01	85.80	-5.7	1,387	-0.41%
2022/12/02	7.5	86.02	7.2	86.19	86.00	0.3	1,384	0.02%
2022/12/01	11	85.24	13.3	85.34	85.40	-2.3	1,375	-0.16%
2022/11/30	3.6	83.01	10.9	83.22	83.50	-7.4	1,371	-0.54%
2022/11/29	3.1	81.93	2	81.95	82.10	1.1	1,367	0.08%
2022/11/28	1	81.81	1.2	82.31	82.20	-0.1	1,369	-0.01%
2022/11/25	4.2	82.06	0	82.08	81.60	4.2	1,375	0.30%
2022/11/24	5.1	82.27	19.1	81.60	82.50	-13.9	1,380	-1.01%
2022/11/23	8.2	81.30	2	81.60	81.20	6.2	1,372	0.45%
2022/11/22	19	81.17	4	81.10	81.20	15	1,388	1.08%
2022/11/21	0	81.81	3.1	81.70	81.60	-3.1	1,398	-0.22%
2022/11/18	4.2	83.60	2.3	82.16	82.00	1.9	1,398	0.14%
2022/11/17	4.1	83.30	6	83.33	83.10	-1.9	1,399	-0.14%
2022/11/16	2.8	82.61	0.2	83.30	82.90	2.7	1,406	0.19%
2022/11/15	3.4	81.91	4	81.63	82.10	-0.7	1,400	-0.05%
2022/11/14	3.1	81.15	6	81.27	81.60	-2.9	1,413	-0.21%
2022/11/11	16.1	81.74	4	81.85	81.00	12.1	1,442	0.84%
2022/11/10	1	80.40	1.1	80.01	80.40	-0.1	1,448	-0.01%
2022/11/09	22.2	80.25	33	79.62	80.10	-10.8	1,480	-0.73%
2022/11/08	7.7	80.01	3.3	79.85	79.40	4.4	1,480	0.30%
2022/11/07	2.2	78.57	1.2	79.27	79.50	1.1	1,501	0.07%
2022/11/04	2	78.40	21.1	78.33	78.80	-19.1	1,514	-1.26%
2022/11/03	3.3	77.89	17.2	78.29	78.40	-13.9	1,521	-0.91%
2022/11/02	10.1	77.66	9.4	77.97	77.50	0.7	1,526	0.05%
2022/11/01	3	76.80	0	77.00	76.90	3	1,517	0.20%
2022/10/31	0.2	76.29	23	75.92	76.30	-22.8	1,519	-1.50%
2022/10/28	3.2	74.76	0	0.00	75.50	3.2	1,524	0.21%
2022/10/27	22.4	75.43	2.2	74.88	75.50	20.2	1,523	1.33%
2022/10/26	6.7	74.85	3	74.70	74.20	3.7	1,532	0.24%
2022/10/25	3.2	75.56	7	75.96	75.10	-3.8	1,537	-0.25%
2022/10/24	9.1	76.37	7.1	75.97	75.60	1.9	1,567	0.12%
2022/10/21	3.3	76.14	26.2	76.26	76.00	-22.9	1,562	-1.46%
2022/10/20	7.3	75.39	12.7	76.19	76.20	-5.3	1,608	-0.33%
2022/10/19	29.5	75.75	6.1	75.82	75.70	23.4	1,580	1.48%
2022/10/18	7	74.96	14	75.16	75.10	-7	1,563	-0.45%
2022/10/17	0.2	72.01	4.1	72.98	74.20	-3.8	1,567	-0.24%
2022/10/14	15.3	73.71	15.2	73.93	73.50	0.1	1,571	0.00%
2022/10/13	90.7	75.03	84.2	76.23	71.70	6.5	1,546	0.42%
2022/10/12	1.2	70.89	3.2	72.09	72.40	-2	1,430	-0.14%
2022/10/11	0.1	70.74	2.1	70.76	71.00	-2	1,459	-0.14%
2022/10/07	12.2	72.20	1	72.21	72.00	11.2	1,517	0.74%
2022/10/06	3.1	74.70	4.1	74.90	74.70	-1	1,572	-0.06%
2022/10/05	7.4	75.25	31.2	75.53	75.00	-23.8	1,612	-1.48%
2022/10/04	1.1	74.18	8	73.49	73.90	-7	1,620	-0.43%
2022/10/03	5.1	71.26	5	71.26	71.50	0.1	1,630	0.00%
2022/09/30	10.3	70.87	4	71.40	71.90	6.3	1,661	0.38%
2022/09/29	10	72.68	6.2	72.87	72.30	3.8	1,693	0.22%
2022/09/28	4.4	74.88	4	73.82	73.00	0.4	1,689	0.02%
2022/09/27	12.2	75.96	2.3	75.80	76.00	9.9	1,694	0.58%
2022/09/26	31.6	77.71	3	77.33	76.40	28.6	1,731	1.65%
2022/09/23	9.5	81.77	1.5	81.64	81.30	8	1,734	0.46%
2022/09/22	5.3	82.50	0	0.00	82.50	5.3	1,755	0.30%
2022/09/21	1	84.51	1	84.40	83.90	0	1,770	0.00%
2022/09/20	0.1	84.50	2	85.10	85.00	-1.9	1,803	-0.11%
2022/09/19	0	84.82	2	84.40	84.80	-2	1,822	-0.11%
2022/09/16	5	85.28	4.4	85.09	85.10	0.6	1,830	0.03%
2022/09/15	2.1	84.43	1	84.50	85.10	1.1	1,842	0.06%
2022/09/14	0.1	84.12	0.1	84.90	84.40	0	1,863	0.00%
2022/09/13	4.1	85.18	5	85.46	85.10	-0.9	1,887	-0.05%
2022/09/12	1	84.10	9	84.36	84.00	-8	1,920	-0.42%
2022/09/08	1	82.12	0	0.00	84.00	1	1,951	0.05%
2022/09/07	4.2	81.96	3	82.10	82.00	1.2	1,990	0.06%
2022/09/06	19.3	83.06	4	82.45	82.30	15.3	2,014	0.76%
2022/09/05	21	84.31	3	84.80	84.20	18	2,030	0.89%
2022/09/02	6.1	85.40	1	85.50	85.50	5.1	2,065	0.25%
2022/09/01	6.2	85.73	5.1	85.69	85.70	1.1	2,138	0.05%
2022/08/31	8	86.55	26	86.49	86.90	-18	2,226	-0.81%
2022/08/30	0	85.80	0	86.70	86.30	0	2,272	0.00%
2022/08/29	9.1	85.85	5	86.04	85.80	4.1	2,307	0.18%
2022/08/26	4.1	88.28	7.1	87.92	88.40	-3	2,298	-0.13%
2022/08/25	10.2	86.97	7	87.14	86.80	3.2	2,303	0.14%
2022/08/24	10.2	86.28	9	86.49	86.10	1.2	2,332	0.05%
2022/08/23	14.2	87.74	8.8	87.50	87.10	5.5	2,329	0.23%
2022/08/22	8.2	88.88	5.5	89.46	89.00	2.7	2,355	0.11%
2022/08/19	8.1	89.40	11	89.82	89.40	-2.9	2,361	-0.12%
2022/08/18	27.7	89.11	20	89.13	89.40	7.7	2,343	0.33%
2022/08/17	2.6	90.76	4.1	90.85	90.80	-1.5	2,308	-0.07%
2022/08/16	16.1	90.76	25.1	91.19	90.80	-9	2,320	-0.39%
2022/08/15	6.3	89.97	9	90.04	89.80	-2.8	2,283	-0.12%
2022/08/12	23.4	89.71	13	89.75	90.00	10.4	2,281	0.46%
2022/08/11	14.4	88.84	8	88.73	88.50	6.4	2,257	0.28%
2022/08/10	14.5	87.94	4	87.98	87.80	10.5	2,260	0.47%
2022/08/09	13.1	87.39	8	87.76	88.00	5.1	2,261	0.22%
2022/08/08	1.1	86.66	5.1	86.79	86.90	-4	2,267	-0.18%
2022/08/05	9.1	86.34	7	86.81	86.70	2.1	2,279	0.09%
2022/08/04	7.1	85.07	8.4	85.69	86.00	-1.3	2,303	-0.06%
2022/08/03	6	86.40	1	86.69	86.10	5	2,295	0.22%
2022/08/02	4.3	86.64	10	86.87	86.70	-5.8	2,304	-0.25%
2022/08/01	6	87.70	9	87.76	87.60	-3	2,295	-0.13%
2022/07/29	11.5	87.08	20.6	86.76	87.40	-9.1	2,288	-0.40%
2022/07/28	5	84.92	2.1	85.04	85.00	2.9	2,266	0.13%
2022/07/27	11.2	82.80	8.1	82.86	84.30	3.1	2,261	0.14%
2022/07/26	22.5	84.29	4.6	84.14	83.70	17.9	2,201	0.81%
2022/07/25	1.2	85.83	5.1	85.92	86.40	-3.9	2,178	-0.18%
2022/07/22	9.2	86.54	2	86.75	86.10	7.2	2,188	0.33%
2022/07/21	1.5	86.63	21.1	86.19	87.00	-19.6	2,206	-0.89%
2022/07/20	18.1	87.47	12.2	87.34	86.80	5.9	2,227	0.26%
2022/07/19	8	86.71	14	87.09	86.90	-6	2,255	-0.27%
2022/07/18	31.5	87.33	25.1	87.56	87.50	6.4	2,276	0.28%
2022/07/15	40.4	85.28	43.6	85.42	86.00	-3.2	2,269	-0.14%
2022/07/14	41.5	90.22	24.6	90.84	90.90	16.9	2,244	0.75%
2022/07/13	17.5	90.20	20.3	90.35	90.80	-2.8	2,190	-0.13%
2022/07/12	2.3	87.14	1.3	87.15	86.90	1.1	2,169	0.05%
2022/07/11	11.1	89.26	12	89.24	89.60	-0.9	2,172	-0.04%
2022/07/08	16.1	87.62	18.2	87.35	88.40	-2.1	2,158	-0.10%
2022/07/07	19.3	82.60	15.8	81.83	84.00	3.5	2,120	0.16%
2022/07/06	6.4	84.30	2.5	85.00	83.70	3.9	2,083	0.19%
2022/07/05	8.4	85.00	3	85.40	86.30	5.3	2,101	0.25%
2022/07/04	48	85.11	4	85.00	84.60	44	2,090	2.11%
2022/07/01	57.2	88.24	5	88.75	87.60	52.2	2,089	2.50%
2022/06/30	33.4	90.66	7	90.93	90.70	26.4	2,052	1.28%
2022/06/29	16	93.26	13.1	93.37	93.20	2.9	2,033	0.14%
2022/06/28	49.2	95.14	10.1	95.53	95.20	39.2	2,026	1.93%
2022/06/27	3.7	98.15	5.1	98.36	98.30	-1.4	2,017	-0.07%
2022/06/24	4.1	97.62	4.3	97.74	97.10	-0.2	2,028	-0.01%
2022/06/23	34.4	96.19	22.1	96.26	96.80	12.3	2,061	0.60%
2022/06/22	29.1	97.58	17.3	99.01	97.30	11.7	2,081	0.56%
2022/06/21	9.3	98.21	15.2	98.07	99.10	-5.9	2,132	-0.28%
2022/06/20	20.1	97.92	10.4	98.46	97.00	9.7	2,135	0.45%
2022/06/17	28.3	99.14	19.1	99.26	99.00	9.2	2,138	0.43%
2022/06/16	11.2	100.78	13.6	100.98	99.10	-2.4	2,221	-0.11%
2022/06/15	11.1	100.91	21.2	101.49	100.50	-10.2	2,233	-0.46%
2022/06/14	18.7	100.15	54.4	100.11	100.50	-35.7	2,279	-1.57%
2022/06/13	51.4	101.63	47.4	101.02	101.00	4	2,296	0.17%
2022/06/10	31.9	102.90	39.1	102.77	103.00	-7.2	2,275	-0.32%
2022/06/09	24.4	101.70	72.3	101.72	102.50	-47.9	2,215	-2.16%
2022/06/08	16.2	100.37	17.4	100.55	100.50	-1.2	2,140	-0.06%
2022/06/07	29	99.48	49.2	99.54	99.10	-20.2	2,123	-0.95%
2022/06/06	1.2	98.43	17.4	98.69	98.70	-16.2	2,116	-0.77%
2022/06/02	4	97.71	11.5	98.24	98.00	-7.5	2,170	-0.34%
2022/06/01	3.3	97.64	23.6	98.12	98.10	-20.2	2,209	-0.92%
2022/05/31	6.1	96.47	26.9	96.77	96.90	-20.9	2,200	-0.95%
2022/05/30	18.2	96.35	69.3	96.23	96.80	-51.2	2,220	-2.30%
2022/05/27	0.5	93.83	16.9	93.71	93.90	-16.5	2,210	-0.75%
2022/05/26	0.2	92.68	16.2	92.77	92.40	-16	2,284	-0.70%
2022/05/25	0.3	92.75	26	92.60	93.00	-25.7	2,335	-1.10%
2022/05/24	16.5	94.20	21.1	93.20	92.10	-4.6	2,373	-0.20%
2022/05/23	2.8	93.36	20.3	93.40	93.10	-17.6	2,347	-0.75%
2022/05/20	5.2	93.11	31	93.24	93.10	-25.8	2,374	-1.09%
2022/05/19	3.1	92.13	11.1	92.43	92.70	-8	2,376	-0.33%
2022/05/18	0.2	92.78	32.1	93.22	93.50	-31.9	2,376	-1.34%
2022/05/17	6.3	91.24	22.2	91.48	91.60	-15.9	2,378	-0.67%
2022/05/16	6.1	90.32	13.2	90.22	89.60	-7	2,388	-0.29%
2022/05/13	1.2	87.56	13	87.95	88.10	-11.8	2,391	-0.49%
2022/05/12	88.6	87.53	6.2	88.40	86.00	82.4	2,403	3.43%
2022/05/11	2.6	89.51	6	89.48	89.30	-3.4	2,393	-0.14%
2022/05/10	5.4	89.29	7.6	89.14	90.30	-2.2	2,433	-0.09%
2022/05/09	8.6	90.42	6	90.45	90.00	2.6	2,472	0.10%
2022/05/06	7.1	91.76	10.2	91.74	92.30	-3.2	2,502	-0.13%
2022/05/05	2.6	93.42	2.7	93.21	93.60	-0.1	2,535	0.00%
2022/05/04	4.2	92.53	13.1	92.40	92.50	-8.9	2,663	-0.34%
2022/05/03	5	90.56	0.4	91.04	90.80	4.6	2,731	0.17%
2022/04/29	10.5	90.98	12.4	91.13	91.00	-2	2,871	-0.07%
2022/04/28	4.9	90.44	3	90.84	90.10	1.9	2,924	0.07%
2022/04/27	52.5	88.68	34.3	89.11	90.90	18.2	2,996	0.61%
2022/04/26	45.1	91.22	12.1	91.61	90.90	33	3,019	1.09%
2022/04/25	64	92.83	4	93.62	92.30	60	3,037	1.98%
2022/04/22	13.9	96.38	8.1	96.31	96.00	5.9	3,038	0.19%
2022/04/21	28.3	98.41	19.1	99.03	98.20	9.3	3,060	0.30%
2022/04/20	20.4	98.21	23.2	98.87	99.40	-2.8	3,064	-0.09%
2022/04/19	1	97.60	12.8	96.94	98.00	-11.8	3,042	-0.39%
2022/04/18	5.2	95.00	3.2	94.98	94.60	2	3,058	0.07%
2022/04/15	16.2	96.24	5	96.78	95.80	11.2	3,083	0.36%
2022/04/14	3.3	97.57	3.5	97.50	97.20	-0.2	3,185	-0.01%
2022/04/13	6.1	96.73	3.9	96.84	97.40	2.2	3,256	0.07%
2022/04/12	4.2	95.60	11.1	95.73	95.50	-6.9	3,329	-0.21%
2022/04/11	23.3	96.78	1.3	97.06	96.70	22	3,403	0.65%
2022/04/08	8.7	98.47	18.5	98.80	99.40	-9.8	3,430	-0.29%
2022/04/07	16.4	99.58	31.6	98.82	97.90	-15.2	3,493	-0.43%
2022/04/06	3.2	100.73	20	101.23	101.50	-16.8	3,693	-0.46%
2022/04/01	7.5	101.38	5.2	101.42	102.00	2.3	3,750	0.06%
2022/03/31	16.1	101.69	18	102.03	102.50	-1.9	3,780	-0.05%
2022/03/30	40.7	102.71	31.5	102.75	103.00	9.2	3,848	0.24%
2022/03/29	21.7	101.90	12	102.66	101.50	9.7	4,044	0.24%
2022/03/28	11.1	100.87	14.3	101.43	102.50	-3.2	4,443	-0.07%
2022/03/25	31.6	102.92	17.6	102.05	102.00	14	4,745	0.29%
2022/03/24	34.5	103.33	40.5	103.45	103.00	-6	4,738	-0.13%
2022/03/23	10.3	102.26	13.1	102.54	103.00	-2.8	4,709	-0.06%
2022/03/22	49.5	102.52	32.3	102.70	102.50	17.2	4,763	0.36%
2022/03/21	83.4	103.55	95.6	103.56	103.00	-12.2	4,773	-0.26%
2022/03/18	12	100.13	34.7	100.69	100.50	-22.7	4,753	-0.48%
2022/03/17	59.4	100.02	57.7	100.03	100.00	1.8	4,754	0.04%
2022/03/16	5	98.52	14.9	98.62	98.30	-9.9	4,718	-0.21%
2022/03/15	2.1	96.40	8.3	96.13	96.50	-6.2	4,742	-0.13%
2022/03/14	5.2	97.77	3.2	97.98	97.20	1.9	4,811	0.04%
2022/03/11	4.3	98.78	7	98.66	98.30	-2.7	4,912	-0.06%
2022/03/10	25.6	98.56	26.9	98.79	98.70	-1.3	5,020	-0.03%
2022/03/09	8.8	97.43	11.1	97.36	96.90	-2.3	5,044	-0.05%
2022/03/08	32.1	96.79	47.4	96.85	96.70	-15.3	5,101	-0.30%
2022/03/07	7.5	94.18	15	94.22	95.80	-7.5	5,099	-0.15%
2022/03/04	7.3	97.82	6.2	98.46	97.30	1.1	5,116	0.02%
2022/03/03	11.1	98.28	23.2	98.12	98.80	-12	5,192	-0.23%
2022/03/02	24.7	98.19	25.5	98.40	98.30	-0.8	5,214	-0.02%
2022/03/01	35.3	98.42	30.6	98.85	98.80	4.7	5,293	0.09%
2022/02/25	12.4	95.27	70.8	95.43	96.40	-58.5	5,263	-1.11%
2022/02/24	19.1	93.63	19.3	93.78	93.10	-0.2	5,334	0.00%
2022/02/23	4.4	95.25	12.1	95.14	95.40	-7.6	5,393	-0.14%
2022/02/22	10.3	95.06	7	94.70	95.20	3.3	5,581	0.06%
2022/02/21	3.6	95.96	1.4	96.39	96.60	2.2	5,764	0.04%
2022/02/18	5.4	95.37	10.1	95.84	96.50	-4.7	6,150	-0.08%
2022/02/17	10.4	96.02	6.5	96.28	95.70	3.9	6,342	0.06%
2022/02/16	3.4	96.41	10.2	96.45	96.90	-6.8	6,626	-0.10%
2022/02/15	10.3	94.59	5.2	95.06	94.60	5.1	6,651	0.08%
2022/02/14	14.7	94.19	6	94.28	94.20	8.7	6,750	0.13%
2022/02/11	14.4	96.69	19	96.73	96.50	-4.6	6,763	-0.07%
2022/02/10	16.7	96.74	9	96.51	96.20	7.7	6,811	0.11%
2022/02/09	12.2	95.54	13.3	96.29	97.20	-1.1	6,830	-0.02%
2022/02/08	19.4	95.15	9	95.12	95.20	10.4	6,935	0.15%
2022/02/07	14.6	93.08	37.1	93.53	94.70	-22.5	6,957	-0.32%
2022/01/26	80	93.35	30.5	93.53	92.60	49.5	6,985	0.71%
2022/01/25	56.6	95.64	62.7	95.57	95.40	-6.1	7,096	-0.09%
2022/01/24	62.5	96.61	27.2	96.56	96.10	35.2	7,156	0.49%
2022/01/21	26.4	99.62	26.7	99.76	99.40	-0.3	7,050	0.00%
2022/01/20	49.8	100.22	33.5	100.05	100.50	16.3	7,024	0.23%
2022/01/19	31.9	100.76	11.7	101.02	100.50	20.1	6,974	0.29%
2022/01/18	23.3	102.81	12.2	103.46	102.50	11	6,945	0.16%
2022/01/17	20.3	101.66	10.4	101.93	102.00	9.8	6,912	0.14%
2022/01/14	16.5	101.92	9.3	101.78	102.50	7.2	6,903	0.10%
2022/01/13	8.4	101.83	8.3	101.95	102.00	0.1	6,915	0.00%
2022/01/12	14.3	101.79	6.9	101.78	101.50	7.3	6,922	0.11%
2022/01/11	11.5	102.22	5.1	101.91	101.50	6.4	6,967	0.09%
2022/01/10	19.4	102.95	19.6	102.89	103.00	-0.1	6,949	0.00%
2022/01/07	65.8	102.85	37.3	102.96	102.50	28.5	6,945	0.41%
2022/01/06	29.8	104.95	23.3	104.90	105.50	6.5	6,861	0.10%
2022/01/05	47.9	106.39	26.4	106.51	106.00	21.4	6,844	0.31%
2022/01/04	15.8	107.51	34.8	107.67	107.50	-19.1	6,801	-0.28%
2022/01/03	22.5	106.25	30.3	106.50	106.00	-7.7	6,758	-0.11%
2021/12/30	45.7	106.04	15.4	106.14	105.50	30.3	6,756	0.45%
2021/12/29	190.6	109.08	154.2	108.77	107.00	36.3	6,754	0.54%	大買/大賣/
2021/12/28	28.8	105.50	30	105.56	105.50	-1.3	6,643	-0.02%
2021/12/27	18.3	107.22	27.2	107.11	106.50	-8.9	6,718	-0.13%
2021/12/24	34.5	107.73	39.7	107.59	106.50	-5.2	6,807	-0.08%
2021/12/23	161	110.77	128	109.82	108.50	33	6,800	0.49%	大買/大賣/
2021/12/22	187.6	110.54	268.1	110.66	111.00	-80.5	6,660	-1.21%	大買/大賣/
2021/12/21	212.2	107.09	229.4	107.16	107.50	-17.2	6,439	-0.27%	大買/大賣/
2021/12/20	11.7	102.37	14	102.64	102.50	-2.3	6,139	-0.04%
2021/12/17	14.9	102.79	7.1	102.44	102.00	7.8	6,155	0.13%
2021/12/16	21	102.28	27.6	102.70	103.50	-6.7	6,190	-0.11%
2021/12/15	12.5	100.69	11.3	100.63	101.00	1.3	6,197	0.02%
2021/12/14	37.1	99.45	27.6	99.61	99.20	9.5	6,174	0.15%
2021/12/13	27.3	100.28	51.1	100.72	100.00	-23.9	6,151	-0.39%
2021/12/10	27.3	100.93	24.1	101.00	101.00	3.2	6,263	0.05%
2021/12/09	33.6	101.37	34.6	100.61	100.50	-1	6,366	-0.02%
2021/12/08	29	101.83	47.9	102.05	102.00	-18.9	6,336	-0.30%
2021/12/07	57	100.84	30.7	100.92	101.00	26.3	6,287	0.42%
2021/12/06	102	102.65	26.5	102.87	102.00	75.5	6,209	1.22%	大買/
2021/12/03	15.1	104.57	31.2	105.18	105.50	-16.1	6,141	-0.26%
2021/12/02	58.8	104.90	18.7	105.05	103.50	40.1	6,153	0.65%
2021/12/01	26.4	104.46	21	104.90	105.50	5.4	6,141	0.09%
2021/11/30	57.2	106.06	50.2	106.73	105.50	7	6,109	0.11%
2021/11/29	58.5	103.52	79.2	104.28	104.00	-20.7	6,109	-0.34%
2021/11/26	22.8	105.84	48.3	104.98	104.50	-25.5	6,056	-0.42%
2021/11/25	68	106.74	23.1	106.68	107.00	44.9	6,025	0.75%
2021/11/24	39.4	107.51	26.6	107.85	108.50	12.9	5,942	0.22%
2021/11/23	93.7	108.72	35.7	108.51	107.50	58	5,932	0.98%
2021/11/22	67.2	112.72	72.3	112.89	112.50	-5	5,856	-0.09%
2021/11/19	150	112.29	63.5	112.86	111.50	86.5	5,834	1.48%	大買/
2021/11/18	135.4	112.86	125.1	112.81	113.00	10.3	5,740	0.18%	大買/大賣/
2021/11/17	207.4	113.03	255.4	113.88	115.00	-48	5,633	-0.85%	大買/大賣/
2021/11/16	171	109.19	105.1	108.84	110.00	65.9	5,309	1.24%	大買/大賣/
2021/11/15	117.6	108.41	183.9	107.79	110.50	-66.4	5,192	-1.28%	大買/大賣/
2021/11/12	43.8	102.13	25.3	102.12	102.00	18.4	4,991	0.37%
2021/11/11	63	102.79	80.4	102.81	101.50	-17.3	5,016	-0.35%
2021/11/10	31.5	100.30	10.8	100.31	100.50	20.7	4,994	0.42%
2021/11/09	33.1	98.98	46.2	99.39	100.50	-13.1	5,037	-0.26%
2021/11/08	43.4	98.17	24.1	98.34	97.90	19.4	5,061	0.38%
2021/11/05	92.9	98.50	79.7	98.15	98.20	13.1	5,092	0.26%
2021/11/04	32.4	100.88	10.7	101.33	100.00	21.7	5,018	0.43%
2021/11/03	46.6	101.65	27.6	101.78	101.00	19	5,050	0.38%
2021/11/02	142.9	106.58	74.1	105.41	101.50	68.8	5,022	1.37%	大買/
2021/11/01	31.6	106.24	67.2	106.07	107.00	-35.6	4,814	-0.74%
2021/10/29	16.9	102.54	33.3	102.76	102.50	-16.4	4,762	-0.34%
2021/10/28	14	103.25	8.5	103.25	103.00	5.5	4,883	0.11%
2021/10/27	9.5	102.74	18.5	103.53	104.00	-9	4,928	-0.18%
2021/10/26	20.9	102.66	13.1	102.39	101.50	7.8	5,000	0.16%
2021/10/25	11.2	103.14	17	103.21	103.50	-5.8	5,079	-0.11%
2021/10/22	45.1	100.92	34.1	101.08	102.00	11	5,257	0.21%
2021/10/21	19.7	101.97	28.9	102.47	101.00	-9.1	5,430	-0.17%
2021/10/20	13.2	100.66	12.4	100.69	101.00	0.8	5,478	0.01%
2021/10/19	29.8	100.27	66.3	100.68	101.00	-36.5	5,548	-0.66%
2021/10/18	16.4	97.72	17.1	98.54	98.00	-0.7	5,636	-0.01%
2021/10/15	9.7	98.15	19.1	98.15	97.70	-9.4	5,820	-0.16%
2021/10/14	36.1	96.33	19.1	97.04	96.00	17	6,050	0.28%
2021/10/13	35.8	98.13	31.5	97.22	96.40	4.2	6,354	0.07%
2021/10/12	11.1	98.57	14.6	99.01	98.00	-3.5	6,983	-0.05%
2021/10/08	19.3	100.30	20.1	100.80	100.00	-0.7	7,137	-0.01%
2021/10/07	44.2	100.67	39.5	100.72	100.50	4.7	7,265	0.06%
2021/10/06	38.9	99.78	33	99.54	97.60	5.9	7,620	0.08%
2021/10/05	68.7	97.89	82.2	98.21	99.70	-13.6	7,824	-0.17%
2021/10/04	30.7	96.54	44.8	97.47	95.70	-14.1	7,768	-0.18%
2021/10/01	128.6	100.16	27.3	100.10	99.30	101.3	7,774	1.30%	大買/鉅額交易
2021/09/30	28.1	105.32	19.3	104.72	105.00	8.8	7,783	0.11%
2021/09/29	27.2	106.04	20.3	106.00	106.00	6.9	7,900	0.09%
2021/09/28	102.1	109.91	101.4	109.99	108.50	0.7	8,106	0.01%	大買/大賣/
2021/09/27	13.1	107.04	4.8	107.21	107.50	8.4	8,108	0.10%
2021/09/24	12.4	106.90	10.1	106.26	106.50	2.3	8,199	0.03%
2021/09/23	22.4	104.46	98.4	104.73	105.50	-76	8,290	-0.92%
2021/09/22	82.2	100.88	13	101.38	100.50	69.2	8,497	0.81%
2021/09/17	9.3	104.08	26	104.27	104.50	-16.7	8,609	-0.19%
2021/09/16	36.5	103.11	28.4	103.41	104.00	8.1	9,035	0.09%
2021/09/15	160.6	103.77	41.2	104.30	102.50	119.4	9,565	1.25%	大買/鉅額交易
2021/09/14	94.5	109.12	134	109.41	110.00	-39.4	9,945	-0.40%	大賣/
2021/09/13	17.8	105.51	13.1	105.01	105.00	4.7	10,025	0.05%
2021/09/10	10.2	106.71	4.3	107.00	107.00	5.9	10,276	0.06%
2021/09/09	35.1	108.30	13.1	108.11	108.00	22	10,560	0.21%
2021/09/08	13.6	106.36	19.1	106.76	106.00	-5.5	11,178	-0.05%
2021/09/07	32.4	107.42	52.4	107.88	107.00	-20	11,465	-0.17%
2021/09/06	55.2	112.28	14.4	111.81	111.00	40.7	12,085	0.34%
2021/09/03	6.2	115.58	11	115.55	115.50	-4.8	12,114	-0.04%
2021/09/02	28.5	116.87	11.6	116.62	115.50	16.9	12,322	0.14%
2021/09/01	10.3	115.63	23.2	115.81	117.00	-12.9	12,352	-0.10%
2021/08/31	3.3	113.36	11	113.59	114.00	-7.7	12,393	-0.06%
2021/08/30	13.2	114.32	17	114.38	114.00	-3.8	12,505	-0.03%
2021/08/27	16.4	114.19	7.5	114.67	114.00	8.9	12,560	0.07%
2021/08/26	15.5	115.29	23.4	115.43	116.00	-7.9	12,646	-0.06%
2021/08/25	13.3	114.39	22.4	114.99	115.50	-9.1	12,808	-0.07%
2021/08/24	82.6	113.66	40	114.23	112.00	42.6	12,993	0.33%
2021/08/23	15.8	113.01	47.7	112.77	114.00	-31.8	13,333	-0.24%
2021/08/20	45.2	107.58	23.1	107.50	106.50	22.1	13,424	0.16%
2021/08/19	34.7	113.07	29.6	113.04	111.50	5.1	13,562	0.04%
2021/08/18	10.3	114.39	22.5	113.17	116.00	-12.2	13,751	-0.09%
2021/08/17	43.4	113.87	24.3	114.41	112.00	19.1	13,868	0.14%
2021/08/16	87.6	114.41	87.3	114.15	114.50	0.3	13,873	0.00%
2021/08/13	88.9	119.86	6.3	121.37	118.00	82.6	13,892	0.59%
2021/08/12	31.3	122.66	85.7	122.37	123.00	-54.4	13,908	-0.39%
2021/08/11	126.6	119.16	59.6	120.12	119.00	67	13,958	0.48%	大買/
2021/08/10	33.3	119.75	47.3	121.26	122.00	-14.1	14,020	-0.10%
2021/08/09	27.2	122.22	38	122.89	122.00	-10.9	14,081	-0.08%
2021/08/06	18.6	122.32	13.3	122.80	121.50	5.3	14,159	0.04%
2021/08/05	15.8	124.62	11.2	124.51	124.00	4.6	14,264	0.03%
2021/08/04	61.9	125.94	54.4	126.43	125.50	7.5	14,533	0.05%
2021/08/03	135.1	126.32	127.1	126.28	126.50	8	14,698	0.05%	大買/大賣/
2021/08/02	14.4	121.89	22.6	122.03	123.00	-8.1	14,781	-0.06%
2021/07/30	55.8	121.75	26.4	122.54	120.00	29.4	14,875	0.20%
2021/07/29	84.1	118.22	48.3	119.04	121.50	35.8	14,921	0.24%
2021/07/28	118.3	116.72	100.7	118.41	118.00	17.6	15,080	0.12%	大買/
2021/07/27	148	123.70	57.6	123.26	122.00	90.4	15,144	0.60%	大買/
2021/07/26	66.4	128.14	79	129.06	128.00	-12.6	15,160	-0.08%
2021/07/23	74.7	128.53	53.1	129.71	128.00	21.6	15,236	0.14%
2021/07/22	67.1	129.79	91.2	130.24	129.00	-24.1	15,528	-0.15%
2021/07/21	146.1	128.14	94.6	127.96	126.50	51.5	15,502	0.33%	大買/
2021/07/20	211.6	130.94	106.4	130.97	129.00	105.2	15,427	0.68%	大買/大賣/鉅額交易
2021/07/19	216.8	139.37	191.1	138.94	137.00	25.7	15,285	0.17%	大買/大賣/
2021/07/16	361.5	139.14	367	139.33	138.50	-5.4	15,115	-0.04%	大買/大賣/
2021/07/15	79.4	130.05	71	131.23	134.00	8.4	14,640	0.06%
2021/07/14	40.4	128.83	92.1	129.36	131.00	-51.8	14,768	-0.35%
2021/07/13	244.4	131.38	188.2	130.82	128.00	56.2	14,836	0.38%	大買/大賣/
2021/07/12	121.4	128.48	116.5	128.70	129.50	4.9	14,661	0.03%	大買/大賣/
2021/07/09	44.2	123.96	40.7	124.36	124.00	3.4	14,678	0.02%
2021/07/08	88.7	126.86	68.1	126.77	125.50	20.5	15,415	0.13%
2021/07/07	55.6	126.12	74.2	126.38	125.50	-18.6	16,004	-0.12%
2021/07/06	87.9	126.42	54.5	126.22	126.00	33.4	15,989	0.21%
2021/07/05	110.9	130.13	99.6	130.74	131.00	11.4	15,922	0.07%	大買/
2021/07/02	51.3	124.50	91.7	125.69	129.00	-40.4	15,715	-0.26%
2021/07/01	91.5	123.71	114.9	123.08	122.00	-23.5	15,683	-0.15%	大賣/
2021/06/30	101.2	126.42	86.4	126.57	126.00	14.8	15,637	0.09%	大買/
2021/06/29	208	127.40	191.9	127.26	125.00	16.1	15,576	0.10%	大買/大賣/
2021/06/28	221.2	131.72	238.9	131.59	131.50	-17.7	15,423	-0.11%	大買/大賣/
2021/06/25	539	134.54	480.3	134.33	132.00	58.7	15,338	0.38%	大買/大賣/
2021/06/24	389.8	129.42	444.7	130.34	132.00	-54.8	15,053	-0.36%	大買/大賣/
2021/06/23	421.9	126.25	423	126.02	126.50	-1.1	14,737	-0.01%	大買/大賣/
2021/06/22	166.6	120.24	145.9	119.98	119.00	20.7	14,266	0.15%	大買/大賣/
2021/06/21	160.5	120.49	148.4	120.42	119.00	12.1	14,163	0.09%	大買/大賣/
2021/06/18	329.7	122.09	293	122.72	121.00	36.8	13,911	0.26%	大買/大賣/
2021/06/17	425.3	120.38	436.2	119.96	119.00	-10.9	13,634	-0.08%	大買/大賣/
2021/06/16	151.7	114.70	96.9	114.88	114.00	54.8	13,051	0.42%	大買/
2021/06/15	180.9	114.27	312.5	114.84	116.00	-131.6	12,759	-1.03%	大買/大賣/鉅額交易
2021/06/11	24.1	107.58	17.1	108.12	107.00	6.9	12,191	0.06%
2021/06/10	50.4	107.71	92.3	108.17	109.00	-41.9	12,177	-0.34%
2021/06/09	40.3	105.83	37.1	104.35	104.50	3.2	12,088	0.03%
2021/06/08	41.2	107.48	38	106.55	106.00	3.2	12,152	0.03%
2021/06/07	31.3	105.41	54.1	105.28	107.50	-22.8	12,238	-0.19%
2021/06/04	27.3	106.13	23.3	106.11	105.50	4	12,201	0.03%
2021/06/03	57.3	107.05	144.1	107.05	107.50	-86.7	12,258	-0.71%	大賣/
2021/06/02	120.9	106.80	67.3	107.14	105.50	53.7	12,254	0.44%	大買/
2021/06/01	113.9	111.20	71.9	111.12	111.00	42	12,196	0.34%	大買/
2021/05/31	118.8	107.92	200.3	108.02	110.50	-81.4	12,099	-0.67%	大買/大賣/
2021/05/28	76.7	103.09	25.5	102.93	103.00	51.1	11,802	0.43%
2021/05/27	84.3	102.72	94.1	103.27	104.00	-9.8	11,748	-0.08%
2021/05/26	82.4	103.30	136.4	103.25	105.00	-54	11,683	-0.46%	大賣/
2021/05/25	80.3	99.06	119.6	98.55	99.30	-39.2	11,596	-0.34%	大賣/
2021/05/24	15.6	92.90	84	93.61	94.10	-68.5	11,609	-0.59%
2021/05/21	50.1	92.91	60.3	93.10	92.30	-10.2	11,720	-0.09%
2021/05/20	46.2	92.59	56.4	93.31	92.20	-10.2	11,886	-0.09%
2021/05/19	62.5	92.74	14.4	93.11	92.20	48.1	12,207	0.39%
2021/05/18	76.6	93.67	113.6	94.01	94.90	-36.9	12,418	-0.30%	大賣/
2021/05/17	115	88.22	71.1	89.75	88.30	43.9	12,800	0.34%	大買/
2021/05/14	80.1	94.65	53.2	94.34	93.30	26.9	13,072	0.21%
2021/05/13	55.8	91.70	35.5	90.69	92.40	20.3	13,025	0.16%
2021/05/12	268.8	91.61	141	92.47	91.40	127.8	12,988	0.98%	大買/大賣/鉅額交易
2021/05/11	123.1	100.04	162.8	100.53	99.20	-39.6	12,839	-0.31%	大買/大賣/
2021/05/10	151.5	104.79	47.8	106.88	103.00	103.8	12,721	0.82%	大買/鉅額交易
2021/05/07	68.9	109.91	46.4	110.29	110.00	22.5	12,624	0.18%
2021/05/06	112.5	107.83	99.4	107.94	108.00	13.1	12,630	0.10%	大買/
2021/05/05	200.8	113.23	152.1	114.04	108.00	48.8	13,355	0.37%	大買/大賣/
2021/05/04	158.5	110.76	102.9	111.31	111.00	55.7	13,658	0.41%	大買/大賣/
2021/05/03	156	119.58	53.3	119.28	116.00	102.7	13,475	0.76%	大買/鉅額交易
2021/04/29	73.9	124.26	98.1	125.56	127.50	-24.2	13,328	-0.18%
2021/04/28	248.4	125.47	256.8	125.08	127.50	-8.4	13,283	-0.06%	大買/大賣/
2021/04/27	35.8	116.08	94.2	115.77	117.50	-58.4	13,151	-0.44%
2021/04/26	87.6	115.33	81.7	115.06	116.00	5.9	13,150	0.04%
2021/04/23	87.1	112.30	128.8	111.23	114.00	-41.7	13,240	-0.31%	大賣/
2021/04/22	153.1	112.60	111.5	111.27	108.50	41.6	13,317	0.31%	大買/大賣/
2021/04/21	150	114.21	160.8	114.80	113.00	-10.8	13,471	-0.08%	大買/大賣/
2021/04/20	123.2	111.23	230.5	110.84	113.50	-107.4	14,059	-0.76%	大買/大賣/鉅額交易
2021/04/19	145.8	109.84	134.3	109.51	109.00	11.5	13,917	0.08%	大買/大賣/
2021/04/16	167.2	108.56	151.9	108.75	109.00	15.3	13,986	0.11%	大買/大賣/
2021/04/15	156.2	106.41	226.5	106.96	108.00	-70.3	13,968	-0.50%	大買/大賣/
2021/04/14	611.6	107.02	429.6	105.49	103.50	182	13,741	1.32%	大買/大賣/鉅額交易
2021/04/13	129.4	108.42	278.9	107.90	110.50	-149.5	13,046	-1.15%	大買/大賣/鉅額交易
2021/04/12	50.3	101.53	78.5	100.60	100.50	-28.3	12,409	-0.23%
2021/04/09	67.5	103.16	23.6	103.17	102.00	43.9	12,361	0.35%
2021/04/08	14.6	102.83	23.3	103.37	103.50	-8.7	12,299	-0.07%
2021/04/07	48.6	103.99	41.1	104.54	103.50	7.5	12,286	0.06%
2021/04/06	35.2	102.76	50.9	103.31	104.00	-15.7	12,160	-0.13%
2021/04/01	29.6	101.98	29.2	101.55	102.00	0.5	12,121	0.00%
2021/03/31	64.2	103.60	47	103.41	102.50	17.2	12,079	0.14%
2021/03/30	24.6	102.73	37.4	102.55	104.00	-12.7	11,983	-0.11%
2021/03/29	80.4	101.70	68.2	101.87	101.00	12.2	11,903	0.10%
2021/03/26	137.7	99.43	206.1	99.75	100.00	-68.4	11,787	-0.58%	大買/大賣/
2021/03/25	28.4	94.84	16	95.04	95.30	12.4	11,555	0.11%
2021/03/24	79.6	95.74	18.8	96.51	95.00	60.8	11,552	0.53%
2021/03/23	3.2	98.27	10.2	98.66	98.00	-7.1	11,515	-0.06%
2021/03/22	36.3	98.37	25.2	98.17	98.20	11.1	11,591	0.10%
2021/03/19	15.6	98.79	63.8	98.87	99.00	-48.2	11,695	-0.41%
2021/03/18	10.3	98.09	36.1	98.42	98.80	-25.9	11,733	-0.22%
2021/03/17	88.3	98.60	56.3	99.13	97.50	32	11,791	0.27%
2021/03/16	27.6	97.65	57	98.20	98.30	-29.4	11,767	-0.25%
2021/03/15	82.7	97.57	56.4	97.93	96.90	26.2	11,766	0.22%
2021/03/12	106.5	99.74	108.1	99.78	99.00	-1.6	11,760	-0.01%	大買/大賣/
2021/03/11	67.6	98.53	92.9	98.70	99.80	-25.3	11,676	-0.22%
2021/03/10	42.5	95.22	52.1	94.90	95.10	-9.6	11,584	-0.08%
2021/03/09	114.6	92.30	58	92.25	92.80	56.6	11,714	0.48%	大買/
2021/03/08	104.4	96.19	66.1	96.30	94.80	38.4	11,729	0.33%	大買/
2021/03/05	71.5	96.60	78.2	96.38	96.00	-6.7	11,706	-0.06%
2021/03/04	64.8	95.37	38.1	95.22	94.80	26.7	11,645	0.23%
2021/03/03	73.3	96.84	78.6	96.98	98.40	-5.3	11,588	-0.05%
2021/03/02	134.3	97.56	48.1	97.37	96.00	86.2	11,550	0.75%	大買/
2021/02/26	88.8	97.75	50.1	98.08	98.50	38.7	11,613	0.33%
2021/02/25	99.4	99.96	48.3	99.82	99.40	51.2	11,529	0.44%
2021/02/24	169	102.23	110.4	102.08	99.90	58.6	11,423	0.51%	大買/大賣/
2021/02/23	94.4	103.13	74.4	103.28	104.00	20.1	11,214	0.18%
2021/02/22	170.1	106.53	109.9	106.23	105.00	60.2	11,064	0.54%	大買/大賣/
2021/02/19	183.3	106.50	204.8	106.30	109.00	-21.5	10,826	-0.20%	大買/大賣/
2021/02/18	251.1	99.69	241.5	100.20	99.90	9.6	10,482	0.09%	大買/大賣/
2021/02/17	290.7	96.62	271.3	96.79	99.00	19.4	10,223	0.19%	大買/大賣/
2021/02/05	149.5	91.67	190.6	91.32	92.50	-41.1	9,910	-0.41%	大買/大賣/
2021/02/04	71	87.79	52.1	87.91	87.20	19	9,619	0.20%
2021/02/03	37.1	86.95	40.9	86.96	87.80	-3.7	9,657	-0.04%
2021/02/02	48	86.17	51.3	86.44	86.90	-3.3	9,768	-0.03%
2021/02/01	28.1	81.81	53.2	82.87	83.70	-25	9,827	-0.25%
2021/01/29	44.1	83.97	25	84.28	83.50	19.1	9,762	0.20%
2021/01/28	72.5	84.80	79.2	84.27	85.00	-6.6	9,704	-0.07%
2021/01/27	628.4	91.75	549.6	89.85	86.60	78.9	9,607	0.82%	大買/大賣/
2021/01/26	161.2	88.01	257.6	87.97	88.90	-96.4	8,815	-1.09%	大買/大賣/
2021/01/25	16.6	83.43	22.1	83.64	83.00	-5.5	8,410	-0.07%
2021/01/22	32.4	84.72	38.1	84.95	85.40	-5.7	8,974	-0.06%
2021/01/21	26	84.83	40.3	84.61	84.70	-14.3	9,076	-0.16%
2021/01/20	77	85.23	36.3	84.43	83.50	40.7	8,986	0.45%
2021/01/19	20.5	85.43	51.2	85.45	86.10	-30.8	8,808	-0.35%
2021/01/18	167.2	85.30	114.1	84.94	85.00	53.1	8,757	0.61%	大買/大賣/
2021/01/15	49.3	84.70	49.4	84.38	85.60	-0.1	8,604	0.00%
2021/01/14	124.3	85.43	121.1	85.20	84.50	3.2	8,485	0.04%	大買/大賣/
2021/01/13	347.1	85.85	370.9	85.53	85.00	-23.8	8,287	-0.29%	大買/大賣/
2021/01/12	50	81.13	58	80.74	80.40	-8	7,614	-0.11%
2021/01/11	108.2	81.19	83.3	81.48	81.20	24.9	7,571	0.33%	大買/
2021/01/08	29.4	78.76	53	78.34	79.30	-23.7	7,442	-0.32%
2021/01/07	8	76.73	15.2	76.99	76.60	-7.2	7,268	-0.10%
2021/01/06	13.2	76.68	42	76.84	77.10	-28.8	7,283	-0.40%
2021/01/05	24.2	75.92	14.1	76.48	77.00	10.1	7,245	0.14%
2021/01/04	15.1	75.49	7.2	75.07	75.90	7.9	7,224	0.11%
2020/12/31	6.1	74.64	9.3	74.73	74.90	-3.2	7,241	-0.04%
2020/12/30	14.1	73.95	11.5	74.36	74.30	2.6	7,275	0.04%
2020/12/29	12	74.71	5.1	74.41	74.30	6.9	7,390	0.09%
2020/12/28	8.5	73.72	31	74.07	74.40	-22.5	7,436	-0.30%
2020/12/25	6	73.85	2.1	74.00	73.80	3.9	7,473	0.05%
2020/12/24	2	74.35	5	74.32	74.10	-3	7,507	-0.04%
2020/12/23	4.1	73.20	35	73.43	73.90	-30.9	7,514	-0.41%
2020/12/22	7.1	74.02	7	73.93	72.90	0.1	7,618	0.00%
2020/12/21	12.2	73.02	6.1	73.19	73.20	6	7,670	0.08%
2020/12/18	24.6	73.42	3	74.20	73.90	21.6	7,722	0.28%
2020/12/17	17	74.44	10	74.37	74.80	7	7,753	0.09%
2020/12/16	46.1	74.45	65.2	74.55	75.50	-19.1	7,721	-0.25%
2020/12/15	31.3	72.45	31.2	72.45	72.20	0.1	7,670	0.00%
2020/12/14	61.4	74.23	46.1	74.13	74.00	15.3	7,662	0.20%
2020/12/11	30.2	76.27	9.5	76.47	75.90	20.7	7,701	0.27%
2020/12/10	27	76.66	45.5	76.63	76.90	-18.5	7,848	-0.24%
2020/12/09	40	78.07	12.5	78.06	78.10	27.5	8,191	0.34%
2020/12/08	40.1	77.91	12	77.94	77.90	28	8,321	0.34%
2020/12/07	29	79.05	22	78.97	78.70	7	8,501	0.08%
2020/12/04	18.2	80.25	13.1	80.66	80.00	5.2	8,575	0.06%
2020/12/03	55.2	81.24	33.1	82.28	79.40	22.1	8,852	0.25%
2020/12/02	31	81.64	31.5	81.52	81.40	-0.5	8,743	-0.01%
2020/12/01	13.3	80.92	25.4	81.17	81.20	-12.2	8,685	-0.14%
2020/11/30	28.4	80.52	48	80.55	80.00	-19.6	8,704	-0.22%
2020/11/27	26.1	80.78	26	80.75	80.50	0.1	8,900	0.00%
2020/11/26	17.3	79.77	15.4	79.78	79.70	1.9	8,874	0.02%
2020/11/25	29.4	79.61	33	80.31	78.80	-3.7	8,844	-0.04%
2020/11/24	14.4	78.70	15	78.62	78.20	-0.6	8,696	-0.01%
2020/11/23	20.1	77.59	9	77.38	77.90	11.1	8,686	0.13%
2020/11/20	12.1	78.23	10	78.52	78.10	2.1	8,725	0.02%
2020/11/19	18	78.49	8	78.56	78.30	10	8,769	0.11%
2020/11/18	12	78.33	4	78.80	79.00	8	8,792	0.09%
2020/11/17	21.1	78.83	3	78.97	78.40	18	8,856	0.20%
2020/11/16	36	79.61	23	79.81	80.00	13	8,982	0.14%
2020/11/13	62	79.83	65	79.28	80.00	-3	8,977	-0.03%
2020/11/12	32.2	77.53	36	77.56	77.90	-3.8	8,812	-0.04%
2020/11/11	33.1	79.89	27	79.74	79.30	6.1	8,769	0.07%
2020/11/10	92.1	82.08	102	81.65	81.50	-9.9	8,721	-0.11%	大賣/
2020/11/09	45.3	80.73	58.2	80.28	81.20	-13	8,581	-0.15%
2020/11/06	16	76.51	56	76.61	76.40	-40	8,480	-0.47%
2020/11/05	58	76.05	26	76.09	76.20	32	8,621	0.37%
2020/11/04	31	73.99	25	74.20	74.50	6	8,669	0.07%
2020/11/03	29.2	74.77	27	74.75	74.40	2.2	8,715	0.03%
2020/11/02	66.2	76.24	61	76.32	74.40	5.2	8,952	0.06%
2020/10/30	193.1	81.88	184	81.54	77.00	9.1	9,210	0.10%	大買/大賣/
2020/10/29	35.1	80.32	46	79.87	82.20	-11	8,724	-0.13%
2020/10/28	3	79.50	21	79.58	79.70	-18	8,906	-0.20%
2020/10/27	32	79.90	22	79.93	79.20	10	9,084	0.11%
2020/10/26	11	79.66	24.5	79.92	79.80	-13.4	9,134	-0.15%
2020/10/23	17	79.08	24	79.72	78.50	-7	9,187	-0.08%
2020/10/22	23.2	79.00	13.2	79.09	78.20	10.1	9,255	0.11%
2020/10/21	37	79.76	42.1	79.75	79.30	-5.1	9,303	-0.05%
2020/10/20	30	77.97	37	78.15	79.00	-7	9,350	-0.07%
2020/10/19	28.1	76.72	54	76.83	77.40	-25.9	9,395	-0.28%
2020/10/16	63	75.90	52	76.08	74.60	11	9,616	0.11%
2020/10/15	5	73.34	18	73.44	74.00	-13	9,602	-0.14%
2020/10/14	32	74.77	8	74.48	74.00	24	9,700	0.25%
2020/10/13	11.1	74.10	7	74.24	74.60	4.1	9,771	0.04%
2020/10/12	15	73.44	12	73.23	73.70	3	9,904	0.03%
2020/10/08	10	72.81	12	73.12	73.30	-2	10,358	-0.02%
2020/10/07	18	72.12	21	72.41	72.50	-3	10,564	-0.03%
2020/10/06	47	72.35	19	72.41	71.60	28	10,551	0.27%
2020/10/05	30.2	70.79	15	70.56	70.30	15.2	10,596	0.14%
2020/09/30	14	71.47	19	71.12	72.20	-5	10,813	-0.05%
2020/09/29	18	72.46	24	72.29	71.60	-6	10,897	-0.06%
2020/09/28	12	73.89	18	74.07	73.60	-6	11,013	-0.05%
2020/09/25	27	74.10	34	74.30	73.50	-7	11,383	-0.06%
2020/09/24	25.1	77.00	25	76.74	77.00	0.1	11,378	0.00%
2020/09/23	32	77.96	15	77.73	77.10	17	11,523	0.15%
2020/09/22	16	78.88	16	79.03	78.40	0	11,824	0.00%
2020/09/21	11	80.88	16	80.96	80.20	-5	12,041	-0.04%
2020/09/18	10.1	80.94	23.2	80.75	81.00	-13.2	12,102	-0.11%
2020/09/17	51	81.75	30	81.50	81.20	21	12,176	0.17%
2020/09/16	35	82.78	37	82.83	82.50	-2	12,142	-0.02%
2020/09/15	122	83.00	102	82.32	81.80	20	12,032	0.17%	大買/大賣/
2020/09/14	149	83.59	97	83.16	82.30	52	11,863	0.44%	大買/
2020/09/11	96.1	82.15	93	82.22	82.60	3.1	11,536	0.03%
2020/09/10	93	81.84	107.4	81.91	80.60	-14.4	11,447	-0.13%	大賣/
2020/09/09	55	78.95	48	78.89	80.00	7	11,298	0.06%
2020/09/08	58	80.89	87	81.38	80.40	-29	11,185	-0.26%
2020/09/07	26	79.68	9	77.74	76.50	17	10,925	0.16%
2020/09/04	16	78.88	15	78.35	80.00	1	10,888	0.01%
2020/09/03	44	80.41	35	79.07	78.80	9	10,853	0.08%
2020/09/02	102	82.25	70	81.49	81.00	32	10,827	0.30%	大買/
2020/09/01	3	78.73	7	78.71	79.30	-4	10,659	-0.04%
2020/08/31	7	77.03	8	77.39	77.30	-1	10,699	-0.01%
2020/08/28	5.1	76.45	6	76.13	75.70	-0.9	10,724	-0.01%
2020/08/27	3	77.83	3	77.63	77.50	0	10,847	0.00%
2020/08/26	21	78.98	45	79.91	77.80	-24	11,057	-0.22%
2020/08/25	5	77.66	9	78.34	78.60	-4	11,147	-0.04%
2020/08/24	1	75.80	2	77.20	77.40	-1	11,216	-0.01%
2020/08/21	28	76.40	11	76.84	76.30	17	11,306	0.15%
2020/08/20	20	77.07	39	77.58	76.10	-19	11,481	-0.17%
2020/08/19	8	81.31	19	81.01	80.10	-11	11,606	-0.09%
2020/08/18	1	81.40	4	81.85	81.80	-3	11,833	-0.03%
2020/08/17	16	82.94	20	82.37	81.30	-4	11,855	-0.03%
2020/08/14	42	82.08	43	81.57	82.50	-1	11,961	-0.01%
2020/08/13	15	81.65	15	81.33	81.40	0	11,960	0.00%
2020/08/12	59	83.54	110	82.16	82.40	-51	11,965	-0.43%	大賣/
2020/08/11	75	84.20	56	84.44	83.70	19	11,990	0.16%
2020/08/10	26.1	82.81	81.2	82.71	81.70	-55.1	11,937	-0.46%
2020/08/07	19	83.92	31	83.58	83.30	-12	12,036	-0.10%
2020/08/06	138	85.89	106	85.72	84.80	32	12,091	0.26%	大買/大賣/
2020/08/05	110	83.80	140	82.88	84.60	-30	11,944	-0.25%	大買/大賣/
2020/08/04	57	78.60	16	78.78	78.30	41	11,782	0.35%
2020/08/03	61	78.48	45	78.69	79.10	16	11,873	0.13%
2020/07/31	88	73.91	35	75.12	75.00	53	11,984	0.44%
2020/07/30	34	72.13	14	71.54	71.60	20	12,137	0.16%
2020/07/29	15	73.27	19	73.63	74.50	-4	12,215	-0.03%
2020/07/28	15	74.36	51	75.01	73.50	-36	12,280	-0.29%
2020/07/27	27	75.20	30	75.13	75.00	-3	12,325	-0.02%
2020/07/24	90	76.08	77	75.27	75.10	13	12,340	0.11%
2020/07/23	41	75.76	29	75.53	76.20	12	12,447	0.10%
2020/07/22	114.2	74.78	119	75.33	75.20	-4.8	12,515	-0.04%	大買/大賣/
2020/07/21	33	71.62	22	71.99	72.60	11	12,633	0.09%
2020/07/20	13	69.18	31	69.79	70.80	-18	12,703	-0.14%
2020/07/17	39	69.60	24	68.40	68.00	15	12,915	0.12%
2020/07/16	42	70.79	34	70.22	69.50	8	13,172	0.06%
2020/07/15	92	72.03	100.1	71.75	71.00	-8.1	13,437	-0.06%
2020/07/14	54.5	69.86	74	70.17	69.20	-19.5	13,526	-0.14%
2020/07/13	12	68.43	15	68.05	67.80	-3	13,692	-0.02%
2020/07/10	29	67.57	35	67.99	67.60	-6	13,861	-0.04%
2020/07/09	86	70.33	84	70.31	70.30	2	14,017	0.01%
2020/07/08	32	67.22	32	67.54	68.40	0	13,902	0.00%
2020/07/07	44	66.72	19	66.07	65.20	25	13,792	0.18%
2020/07/06	86	68.86	135	67.88	67.10	-49	13,694	-0.36%	大賣/
2020/07/03	38.1	65.87	33	66.16	65.00	5.1	13,380	0.04%
2020/07/02	42	65.92	42.1	66.00	66.10	-0.1	13,427	0.00%
2020/07/01	68	64.86	67.4	65.02	64.40	0.7	13,283	0.00%
2020/06/30	58	62.80	50	62.59	63.60	8	12,952	0.06%
2020/06/29	2	60.80	14	60.14	60.50	-12	12,820	-0.09%
2020/06/24	8	59.76	13.2	60.19	60.30	-5.2	12,768	-0.04%
2020/06/23	7	59.36	13	59.92	60.30	-6	12,731	-0.05%
2020/06/22	15	59.87	4	59.95	59.40	11	12,684	0.09%
2020/06/19	19	59.47	14	59.69	59.20	5	12,767	0.04%
2020/06/18	23	61.12	25	60.62	60.30	-2	12,779	-0.02%
2020/06/17	13	60.35	24	59.96	60.00	-11	12,742	-0.09%
2020/06/16	21	59.72	13	59.78	59.60	8	12,743	0.06%
2020/06/15	8	57.84	3	57.67	57.00	5	12,766	0.04%
2020/06/12	7	57.50	16	56.95	57.80	-9	12,908	-0.07%
2020/06/11	13	59.12	12	59.38	57.80	1	13,006	0.01%
2020/06/10	8	59.54	8	59.86	59.90	0	13,216	0.00%
2020/06/09	11	60.58	10	60.17	59.70	1	13,447	0.01%
2020/06/08	19	60.23	11	59.85	59.60	8	13,808	0.06%
2020/06/05	31	61.41	9	61.29	60.90	22	14,205	0.15%
2020/06/04	8	61.08	8	61.03	60.70	0	14,240	0.00%
2020/06/03	10	61.41	31	61.16	60.60	-21	14,281	-0.15%
2020/06/02	31	60.64	45	61.42	60.20	-14	14,234	-0.10%
2020/06/01	18.4	60.24	54	60.53	61.50	-35.7	14,121	-0.25%
2020/05/29	10	58.77	9	58.72	58.70	1	14,067	0.01%
2020/05/28	14	59.06	13	59.30	58.50	1	14,288	0.01%
2020/05/27	47	59.81	56	59.73	59.80	-9	14,419	-0.06%
2020/05/26	107	59.31	75	59.37	58.50	32	14,268	0.22%	大買/
2020/05/25	28	57.87	40	57.97	58.80	-12	14,013	-0.09%
2020/05/22	8.3	55.27	6	55.23	55.00	2.3	13,773	0.02%
2020/05/21	16	55.69	23	55.55	56.00	-7	13,804	-0.05%
2020/05/20	14	54.89	18	54.88	54.50	-4	13,746	-0.03%
2020/05/19	21	55.89	13	55.78	55.30	8	13,766	0.06%
2020/05/18	15	56.35	12	55.76	55.60	3	13,818	0.02%
2020/05/15	17	56.48	21	55.94	57.00	-4	13,803	-0.03%
2020/05/14	58	57.44	41	57.13	55.90	17	13,718	0.12%
2020/05/13	36	58.43	27	58.11	58.00	9	13,535	0.07%
2020/05/12	42	58.93	45	59.14	59.70	-3	13,396	-0.02%
2020/05/11	40	58.49	40	58.39	58.70	0	13,232	0.00%
2020/05/08	36	57.21	28	57.35	56.80	8	12,971	0.06%
2020/05/07	88	57.00	30	57.54	58.30	58	12,729	0.46%
2020/05/06	124	60.28	84	58.68	58.20	40	12,280	0.33%	大買/
2020/05/05	48	62.12	25	61.85	61.00	23	11,905	0.19%
2020/05/04	66	62.15	46	62.42	62.10	20	11,699	0.17%
2020/04/30	20	65.52	39.1	65.86	64.70	-19.1	11,530	-0.17%
2020/04/29	57	65.04	37	64.40	65.20	20	11,381	0.18%
2020/04/28	55	64.84	65	65.23	64.60	-10	11,278	-0.09%
2020/04/27	47	63.90	52	64.35	63.30	-5	11,074	-0.05%
2020/04/24	152	64.11	146	64.22	63.10	6	10,867	0.06%	大買/大賣/
2020/04/23	48	62.55	61	62.15	63.20	-13	10,455	-0.12%
2020/04/22	93	62.49	108	62.69	62.80	-15	10,301	-0.15%	大賣/
2020/04/21	127.1	65.02	76	64.78	62.70	51.1	9,967	0.51%	大買/
2020/04/20	106.1	65.32	114.1	65.69	67.50	-8	9,620	-0.08%	大買/大賣/
2020/04/17	156.1	64.46	116	64.05	62.60	40.1	9,177	0.44%	大買/大賣/
2020/04/16	63	57.38	87	58.85	60.50	-24	8,585	-0.28%
2020/04/15	108	54.16	110	54.01	55.00	-2	8,142	-0.02%	大買/大賣/
2020/04/14	57	51.74	76	52.07	53.60	-19	7,906	-0.24%
2020/04/13	17	49.69	29	50.05	49.75	-12	7,571	-0.16%
2020/04/10	9	47.82	11	47.79	48.00	-2	7,409	-0.03%
2020/04/09	3	47.53	9	47.18	47.35	-6	7,446	-0.08%
2020/04/08	11	48.28	9	48.19	47.75	2	7,427	0.03%
2020/04/07	21	46.83	47	47.30	48.00	-26	7,403	-0.35%
2020/04/06	19	44.54	9	44.49	44.55	10	7,292	0.14%
2020/04/01	16	43.98	14	43.82	44.00	2	7,271	0.03%
2020/03/31	35	43.27	26	43.33	44.00	9	7,377	0.12%
2020/03/30	8	42.28	11	42.38	42.50	-3	7,223	-0.04%
2020/03/27	13	42.74	7	42.28	41.65	6	7,201	0.08%
2020/03/26	2	42.13	12	42.21	42.75	-10	7,160	-0.14%
2020/03/25	21	42.32	15	42.69	42.25	6	7,277	0.08%
2020/03/24	7.1	40.95	33	40.79	41.10	-25.9	7,223	-0.36%
2020/03/23	53	39.02	30	38.37	38.65	23	7,214	0.32%
2020/03/20	12	38.97	12	38.74	38.65	0	7,303	0.00%
2020/03/19	16	37.04	18	37.80	36.15	-2	7,286	-0.03%
2020/03/18	54	41.73	69	41.01	40.10	-15	7,214	-0.21%
2020/03/17	41	43.03	40	43.02	42.50	1	7,254	0.01%
2020/03/16	70	45.09	57	45.24	44.00	13	7,283	0.18%
2020/03/13	83	43.62	85	43.94	43.00	-2	7,539	-0.03%
2020/03/12	107	49.57	92	50.07	47.35	15	7,367	0.20%	大買/
2020/03/11	111	51.64	167	51.88	52.60	-56	7,030	-0.80%	大買/大賣/
2020/03/10	45	47.91	39	48.13	48.50	6	6,674	0.09%
2020/03/09	51	49.13	29	49.50	47.55	22	6,638	0.33%
2020/03/06	18	49.25	23.3	49.72	49.85	-5.3	6,833	-0.08%
2020/03/05	35	49.29	49	49.48	49.60	-14	7,229	-0.19%
2020/03/04	72	48.35	61	48.36	48.50	11	7,213	0.15%
2020/03/03	91	49.11	65	48.87	47.90	26	7,165	0.36%
2020/03/02	17	48.54	35	48.85	50.50	-18	6,855	-0.26%
2020/02/27	4	47.70	24.5	47.91	47.45	-20.5	6,627	-0.31%
2020/02/26	13.2	47.39	14	47.24	46.80	-0.8	6,515	-0.01%
2020/02/25	15	47.89	7	48.12	48.45	8	6,464	0.12%
2020/02/24	10.1	48.09	13	48.18	48.30	-2.9	6,418	-0.05%
2020/02/21	27.2	48.21	25	47.62	47.50	2.2	6,327	0.04%
2020/02/20	11	47.79	16	47.95	48.00	-5	6,224	-0.08%
2020/02/19	14	47.43	18	47.32	47.15	-4	6,098	-0.07%
2020/02/18	13	46.13	37	46.34	47.00	-24	5,964	-0.40%
2020/02/17	7	44.46	17	45.04	45.50	-10	5,836	-0.17%
2020/02/14	1	43.85	4	43.85	44.00	-3	5,766	-0.05%
2020/02/13	6	43.44	1	43.70	43.10	5	5,723	0.09%
2020/02/12	10	43.20	4	43.23	43.20	6	5,698	0.11%
2020/02/11	0	0.00	2	42.63	42.75	-2	5,724	-0.03%
2020/02/10	5	42.07	5	42.10	42.25	0	5,738	0.00%
2020/02/07	4	43.51	2	43.85	42.90	2	5,749	0.03%
2020/02/06	4	44.08	2	44.25	44.40	2	5,733	0.03%
2020/02/04	0	0.00	1	43.85	44.05	-1	5,734	-0.02%
2020/02/03	2	42.73	10	42.23	43.80	-8	5,756	-0.14%
2020/01/31	14	43.38	4	43.00	43.65	10	5,725	0.17%
2020/01/30	9	43.37	35	42.77	43.10	-26	5,689	-0.46%
2020/01/20	5	46.47	9	46.41	46.55	-4	5,648	-0.07%
2020/01/17	11	45.99	3	45.90	46.00	8	5,626	0.14%
2020/01/16	16	45.81	11	45.87	46.65	5	5,574	0.09%
2020/01/15	8	46.76	0	0.00	46.55	8	5,494	0.15%
2020/01/14	13	47.62	14	47.57	47.15	-1	5,475	-0.02%
2020/01/13	5	47.00	8	47.32	47.10	-3	5,408	-0.06%
2020/01/10	11	47.12	10	47.08	47.35	1	5,402	0.02%
2020/01/09	3	47.22	1	47.30	46.90	2	5,394	0.04%
2020/01/08	1	46.80	10	46.82	46.85	-9	5,490	-0.16%
2020/01/07	19	46.66	9	46.97	46.70	10	5,491	0.18%
2020/01/06	4	46.73	1	47.25	46.70	3	5,459	0.05%
2020/01/03	17	47.29	4	48.34	47.30	13	5,427	0.24%
2020/01/02	6	47.73	20	48.03	48.25	-14	5,338	-0.26%
2019/12/31	34	47.68	20	48.17	47.30	14	5,272	0.27%
2019/12/30	10	48.02	7	47.98	48.35	3	5,204	0.06%
2019/12/27	25	47.77	28	47.83	48.20	-3	5,152	-0.06%
2019/12/26	187	47.76	180	47.83	47.15	7	5,074	0.14%	大買/大賣/
2019/12/25	2	47.45	8	47.51	47.60	-6	4,899	-0.12%
2019/12/24	7	47.19	14	47.14	47.25	-7	4,880	-0.14%
2019/12/23	12	46.16	29	46.40	46.90	-17	4,849	-0.35%
2019/12/20	77	47.30	53	47.90	46.50	24	4,800	0.50%
2019/12/19	18	47.27	18	47.38	47.90	0	4,662	0.00%
2019/12/18	20	47.85	6	47.66	47.30	14	4,607	0.30%
2019/12/17	29	47.97	30	48.33	48.00	-1	4,553	-0.02%
2019/12/16	22	47.70	19	47.64	47.55	3	4,401	0.07%
2019/12/13	24	46.83	24	46.69	46.90	0	4,309	0.00%
2019/12/12	41	48.19	23	48.14	47.80	18	4,222	0.43%
2019/12/11	74	47.50	61	47.90	47.90	13	4,013	0.32%
2019/12/10	60	47.33	51	47.08	47.80	9	3,795	0.24%
2019/12/09	2	44.05	1	44.25	44.05	1	3,261	0.03%
2019/12/06	12	44.30	9	44.18	43.95	3	3,164	0.09%
2019/12/05	7	44.28	13	44.60	44.80	-6	3,070	-0.20%
2019/12/04	8	44.02	5	44.01	44.20	3	2,978	0.10%
2019/12/03	55	44.12	38	44.33	44.05	17	2,899	0.59%
2019/12/02	31	43.42	46	43.22	44.30	-15	2,609	-0.57%
2019/11/29	3	40.07	3	40.28	40.95	0	2,316	0.00%
2019/11/28	4	40.21	6	40.09	40.10	-2	2,249	-0.09%
2019/11/27	3	38.90	2	39.50	39.55	1	2,165	0.05%
2019/11/26	6	37.96	7	38.78	38.90	-1	2,150	-0.05%
2019/11/25	7	38.46	0	0.00	37.95	7	2,133	0.33%
2019/11/21	1	38.55	0	0.00	38.30	1	2,400	0.04%
2019/11/20	1	38.40	0	0.00	38.30	1	2,634	0.04%
2019/11/19	1	38.40	2	38.83	38.35	-1	2,730	-0.04%
2019/11/18	0	0.00	3	38.32	38.35	-3	2,742	-0.11%
2019/11/15	0	0.00	1	38.35	38.35	-1	2,753	-0.04%
2019/11/14	2	38.35	0	0.00	38.20	2	2,777	0.07%
2019/11/12	1	38.55	0	0.00	38.45	1	2,902	0.03%
2019/11/11	1	38.60	0	0.00	38.45	1	2,952	0.03%
2019/11/08	1	39.40	4	39.09	39.40	-3	2,966	-0.10%
2019/11/07	2	38.80	2	39.10	38.90	0	2,967	0.00%
2019/11/06	4	38.78	5	38.63	38.55	-1	2,981	-0.03%
2019/11/05	1	38.10	8	38.31	38.45	-7	2,999	-0.23%
2019/11/04	0	0.00	1	38.10	38.05	-1	3,001	-0.03%
2019/11/01	0	0.00	2	37.38	37.85	-2	2,988	-0.07%
2019/10/31	16	37.46	5	37.79	37.40	11	3,003	0.37%
2019/10/30	0	0.00	1	38.35	38.40	-1	2,962	-0.03%
2019/10/29	1	38.20	1	38.25	38.25	0	2,973	0.00%
2019/10/28	4	38.46	0	0.00	38.30	4	2,990	0.13%
2019/10/25	1	39.10	5	39.05	39.00	-4	2,989	-0.13%
2019/10/24	0	0.00	3	39.00	39.00	-3	3,077	-0.10%
2019/10/23	2	38.90	38	38.97	39.00	-36	3,103	-1.16%
2019/10/22	0	0.00	2	39.30	39.20	-2	3,100	-0.06%
2019/10/21	0	0.00	1	39.00	38.95	-1	3,101	-0.03%
2019/10/18	1	38.65	3	39.00	38.90	-2	3,121	-0.06%
2019/10/17	0	0.00	1	39.00	38.95	-1	3,090	-0.03%
2019/10/16	11	40.14	14	40.03	39.35	-3	3,069	-0.10%
2019/10/15	2	39.08	2	38.15	38.40	0	2,957	0.00%
2019/10/14	0	0.00	3	39.17	39.20	-3	2,940	-0.10%
2019/10/09	2	38.40	0	0.00	38.50	2	2,924	0.07%
2019/10/08	2	39.03	0	0.00	39.00	2	2,927	0.07%
2019/10/07	2	39.13	1	39.10	39.15	1	2,922	0.03%
2019/10/04	0	0.00	3	38.90	38.90	-3	2,917	-0.10%
2019/10/03	6	39.16	2	38.95	39.00	4	2,912	0.14%
2019/10/02	2	38.83	4	38.90	39.40	-2	2,895	-0.07%
2019/10/01	2	38.85	8	38.95	39.15	-6	2,886	-0.21%
2019/09/27	11	39.05	4	39.18	38.95	7	2,873	0.24%
2019/09/26	3	39.95	2	39.95	39.95	1	2,859	0.03%
2019/09/25	9	39.79	11	40.09	39.90	-2	2,859	-0.07%
2019/09/24	11	40.81	0	0.00	40.55	11	2,847	0.39%
2019/09/20	0	0.00	1	40.50	40.60	-1	2,802	-0.04%
2019/09/19	1	40.20	0	0.00	40.10	1	2,764	0.04%
2019/09/18	0	0.00	4	39.61	40.05	-4	2,755	-0.15%
2019/09/17	9	39.74	0	0.00	39.45	9	2,736	0.33%
2019/09/16	0	0.00	3	40.35	40.20	-3	2,700	-0.11%
2019/09/11	2	40.35	0	0.00	40.20	2	2,671	0.07%
2019/09/10	0	0.00	1	40.60	40.55	-1	2,655	-0.04%
2019/09/09	7	40.58	10	40.37	40.50	-3	2,628	-0.11%
2019/09/06	8	40.12	6	40.18	40.00	2	2,591	0.08%
2019/09/05	11	41.17	1	41.30	40.95	10	2,517	0.40%
2019/09/04	5	40.97	9	41.02	40.90	-4	2,472	-0.16%
2019/09/03	51	41.36	27	41.08	40.90	24	2,420	0.99%
2019/09/02	1	40.95	2	40.00	41.25	-1	2,180	-0.05%
2019/08/30	1	39.55	1	39.85	39.85	0	2,114	0.00%
2019/08/29	5	39.71	3	39.73	39.95	2	2,089	0.10%
2019/08/28	4	39.58	13	39.58	39.70	-9	2,049	-0.44%
2019/08/27	17	39.91	11	40.07	39.45	6	2,008	0.30%
2019/08/26	7	39.54	12	39.38	39.10	-5	1,855	-0.27%
2019/08/23	38	40.08	33	39.05	38.60	5	1,693	0.30%
2019/08/22	1	39.10	3	39.98	40.45	-2	1,428	-0.14%
2019/08/21	15	38.95	16	38.72	39.00	-1	1,323	-0.08%
2019/08/20	3	38.18	0	0.00	38.10	3	1,279	0.23%
2019/08/19	2	38.60	6	37.98	38.70	-4	1,263	-0.32%
2019/08/16	11	38.63	4	38.43	38.10	7	1,244	0.56%
2019/08/15	2	38.10	8	38.09	37.85	-6	1,196	-0.50%
2019/08/14	16	39.70	0	0.00	39.55	16	1,126	1.42%
2019/08/13	0	0.00	5	39.63	39.70	-5	1,077	-0.46%
2019/08/12	3	39.73	4	39.85	39.70	-1	1,050	-0.10%
2019/08/08	2	39.00	6	39.10	39.35	-4	1,008	-0.40%
2019/08/07	8	38.61	5	38.66	38.65	3	971	0.31%
2019/08/02	1	37.20	4	37.41	37.60	-3	925	-0.32%
2019/08/01	2	38.30	0	0.00	38.20	2	917	0.22%
2019/07/31	0	0.00	1	38.30	38.40	-1	925	-0.11%
2019/07/30	2	38.55	1	38.50	38.65	1	986	0.10%
2019/07/29	5	38.85	4	38.36	39.25	1	981	0.10%
2019/07/26	12	38.94	5	38.48	38.00	7	959	0.73%
2019/07/25	5	38.36	3	38.42	38.40	2	868	0.23%
2019/07/24	1	37.25	0	0.00	37.50	1	848	0.12%
2019/07/23	1	37.05	3	37.33	37.10	-2	863	-0.23%
2019/07/22	3	37.18	3	36.95	37.25	0	892	0.00%
2019/07/19	3	36.35	1	36.40	36.40	2	913	0.22%
2019/07/18	6	36.23	3	36.35	36.20	3	1,015	0.30%
2019/07/17	0	0.00	1	36.40	36.20	-1	1,017	-0.10%
2019/07/16	10	36.25	5	36.23	36.25	5	1,022	0.49%
2019/07/15	6	36.07	0	0.00	36.05	6	1,033	0.58%
2019/07/12	2	36.05	2	36.05	36.05	0	1,040	0.00%
2019/07/11	0	0.00	12	35.51	35.40	-12	1,047	-1.15%
2019/07/10	3	35.47	0	0.00	35.55	3	1,053	0.28%
2019/07/09	1	35.50	0	0.00	35.55	1	1,074	0.09%
2019/07/08	3	35.58	0	0.00	35.40	3	1,083	0.28%
2019/07/05	2	35.30	2	35.40	35.50	0	1,088	0.00%
2019/07/03	4	34.75	2	34.93	34.80	2	1,109	0.18%
2019/07/02	3	35.03	0	0.00	35.10	3	1,113	0.27%
2019/07/01	5	35.54	2	35.50	35.50	3	1,114	0.27%
2019/06/28	2	34.93	1	34.95	34.80	1	1,111	0.09%
2019/06/27	1	35.05	1	34.60	35.00	0	1,119	0.00%
2019/06/25	5	34.80	2	34.95	34.40	3	1,123	0.27%
2019/06/24	1	35.00	4	34.89	35.10	-3	1,125	-0.27%
2019/06/21	3	34.60	0	0.00	34.25	3	1,122	0.27%
2019/06/20	1	34.50	2	34.50	34.55	-1	1,117	-0.09%
2019/06/14	1	33.50	0	0.00	33.50	1	1,122	0.09%
2019/06/13	3	33.58	4	33.55	33.55	-1	1,122	-0.09%
2019/06/12	0	0.00	4	33.70	33.70	-4	1,121	-0.36%
2019/06/11	1	33.60	0	0.00	33.65	1	1,120	0.09%
2019/06/10	2	33.55	0	0.00	33.70	2	1,118	0.18%
2019/06/06	1	33.30	0	0.00	33.40	1	1,117	0.09%
2019/06/05	5	33.60	3	33.55	33.60	2	1,112	0.18%
2019/06/04	4	33.60	0	0.00	33.50	4	1,103	0.36%
2019/06/03	5	33.41	2	33.73	33.55	3	1,098	0.27%
2019/05/31	2	33.50	0	0.00	33.55	2	1,095	0.18%
2019/05/30	2	33.35	1	33.20	33.20	1	1,089	0.09%
2019/05/29	2	32.75	0	0.00	32.80	2	1,088	0.18%
2019/05/28	2	32.00	3	32.92	32.00	-1	1,082	-0.09%
2019/05/27	0	0.00	2	33.30	33.20	-2	1,077	-0.19%
2019/05/24	5	33.06	0	0.00	33.00	5	1,074	0.47%
2019/05/23	5	33.23	0	0.00	33.20	5	1,067	0.47%
2019/05/22	0	0.00	1	34.40	34.05	-1	1,058	-0.09%
2019/05/21	6	33.33	3	33.75	33.65	3	1,049	0.29%
2019/05/20	1	34.15	3	34.32	34.20	-2	1,032	-0.19%
2019/05/17	3	35.08	4	35.00	34.70	-1	1,021	-0.10%
2019/05/16	18	36.00	4	35.85	35.50	14	1,007	1.39%
2019/05/15	2	35.95	1	35.95	36.15	1	1,000	0.10%
2019/05/14	14	34.95	2	34.63	35.50	12	995	1.21%
2019/05/13	0	0.00	5	35.65	35.50	-5	980	-0.51%
2019/05/10	8	36.44	7	36.27	36.45	1	970	0.10%
2019/05/09	5	36.47	5	36.53	36.10	0	953	0.00%
2019/05/08	5	37.90	5	37.66	37.45	0	928	0.00%
2019/05/07	5	38.39	1	38.25	38.20	4	910	0.44%
2019/05/06	1	36.45	1	36.45	36.55	0	824	0.00%
2019/05/03	1	36.85	0	0.00	36.75	1	793	0.13%
2019/05/02	1	36.65	1	36.50	36.65	0	764	0.00%
2019/04/30	0	0.00	1	36.60	36.00	-1	747	-0.13%
2019/04/29	6	36.31	2	36.30	35.60	4	726	0.55%
2019/04/26	0	0.00	2	36.40	36.35	-2	695	-0.29%
2019/04/25	3	36.57	2	36.78	36.60	1	658	0.15%
2019/04/24	4	36.55	17	36.46	36.95	-13	614	-2.11%
2019/04/22	16.3	34.97	0	0.00	34.80	16.3	494	3.29%
2019/04/19	0	0.00	3	35.00	35.20	-3	478	-0.63%
2019/04/18	3	34.55	0	0.00	34.50	3	457	0.66%
2019/04/17	0	0.00	2	34.75	34.80	-2	443	-0.45%
2019/04/16	3	34.68	4	34.45	34.60	-1	419	-0.24%
2019/04/15	5	35.17	2	34.45	34.60	3	406	0.74%
2019/04/12	2	34.40	7	34.05	34.30	-5	378	-1.32%
2019/04/09	1	33.55	0	0.00	33.80	1	332	0.30%
2019/04/08	6	32.78	1	32.80	33.00	5	313	1.59%
2019/04/02	2	32.13	0	0.00	32.30	2	287	0.70%
2019/04/01	1	32.50	0	0.00	32.20	1	274	0.36%
2019/03/29	0	0.00	1	32.50	32.25	-1	259	-0.39%
2019/03/28	2	32.40	0	0.00	32.30	2	248	0.80%
2019/03/26	1	33.50	0	0.00	33.40	1	223	0.45%
2019/03/22	1	34.10	0	0.00	34.10	1	214	0.47%
2019/03/14	1	34.00	0	0.00	33.85	1	201	0.50%
2019/03/13	1	33.90	0	0.00	34.00	1	208	0.48%
2019/03/11	1	33.90	0	0.00	34.00	1	215	0.46%
2019/03/08	1	34.05	3	33.70	34.05	-2	222	-0.90%
2019/02/25	0	0.00	1	33.95	33.95	-1	221	-0.45%
2019/02/21	2	34.35	0	0.00	34.05	2	223	0.89%
2019/02/18	1	34.15	0	0.00	33.75	1	231	0.43%
2019/01/29	0	0.00	5	33.95	34.10	-5	226	-2.21%
2019/01/28	2	33.65	0	0.00	34.10	2	224	0.89%
2019/01/24	3	33.05	0	0.00	33.05	3	221	1.35%
2019/01/22	0	0.00	3	33.40	33.50	-3	228	-1.31%
2018/12/27	3	32.10	0	0.00	32.05	3	284	1.05%
2018/12/25	0	0.00	5	31.95	31.95	-5	286	-1.75%
2018/12/14	3	33.17	0	0.00	33.10	3	295	1.01%
2018/12/13	4	33.03	0	0.00	33.30	4	295	1.36%
2018/12/10	0	0.00	3	32.15	32.25	-3	291	-1.03%
2018/12/06	0	0.00	1	32.35	32.20	-1	291	-0.34%
2018/11/30	1	34.05	1	34.15	34.75	0	284	0.00%
2018/11/28	1	33.30	0	0.00	33.60	1	274	0.36%
2018/11/27	1	33.25	2	33.08	33.10	-1	275	-0.36%
2018/11/19	1	33.45	0	0.00	33.50	1	283	0.35%
2018/11/01	1	31.35	0	0.00	31.60	1	329	0.30%
2018/10/31	0	0.00	1	30.85	30.90	-1	330	-0.30%
2018/10/26	1	30.20	0	0.00	31.00	1	333	0.30%
2018/10/25	0	0.00	0.1	31.15	31.10	-0.1	329	-0.03%
2018/10/19	0	0.00	1	31.55	32.90	-1	336	-0.30%
2018/10/17	1	32.20	1	32.15	32.00	0	328	0.00%
2018/10/15	1	32.20	0	0.00	32.25	1	322	0.31%
2018/10/05	0	0.00	3	34.00	33.95	-3	297	-1.01%
2018/09/10	2	34.18	0	0.00	34.00	2	392	0.51%
2018/09/07	1	34.80	0	0.00	34.90	1	400	0.25%
2018/09/04	1	35.75	0	0.00	35.95	1	437	0.23%
2018/08/31	1	35.70	0	0.00	35.65	1	438	0.23%
2018/08/29	1	36.10	0	0.00	36.00	1	443	0.23%
2018/08/23	1	34.50	0	0.00	34.55	1	443	0.23%
2018/08/22	1	34.55	0	0.00	34.55	1	446	0.22%
2018/08/16	2	35.00	1	35.10	35.00	1	475	0.21%
2018/08/15	3	34.68	0	0.00	34.80	3	473	0.63%
2018/08/14	0	0.00	1	37.20	37.50	-1	460	-0.22%
2018/08/13	0	0.00	2	37.40	37.50	-2	444	-0.45%
2018/08/10	0	0.00	4	38.00	37.70	-4	435	-0.92%
2018/08/06	2	38.10	0	0.00	38.20	2	422	0.47%
2018/08/03	0	0.00	0.1	38.10	38.00	-0.1	423	-0.02%
2018/08/02	1	37.50	0	0.00	37.55	1	425	0.23%
2018/08/01	2	38.00	0	0.00	38.00	2	427	0.47%
2018/07/31	7	37.36	0	0.00	38.50	7	430	1.63%
2018/07/19	0	0.00	1	37.55	37.60	-1	445	-0.22%
2018/07/10	1	36.50	0	0.00	36.30	1	500	0.20%
2018/06/29	3	38.90	7	39.09	38.15	-4	496	-0.81%
2018/06/20	1	36.95	0	0.00	36.95	1	430	0.23%
2018/06/08	0	0.00	3	37.80	37.80	-3	388	-0.77%
2018/05/31	0	0.00	1	38.55	37.45	-1	418	-0.24%
2018/05/30	0	0.00	2	38.20	38.40	-2	418	-0.48%
2018/05/25	0.1	37.20	0	0.00	37.20	0.1	400	0.02%
2018/05/15	1	37.00	0	0.00	36.90	1	460	0.22%
2018/05/10	2	36.60	0	0.00	36.75	2	506	0.40%
2018/05/02	1	36.20	0	0.00	36.30	1	563	0.18%
2018/04/27	1	35.90	0	0.00	36.00	1	577	0.17%
2018/04/26	1	36.30	0	0.00	36.00	1	606	0.16%
2018/04/17	4	37.60	0	0.00	37.60	4	881	0.45%
2018/04/16	1	38.10	0	0.00	38.05	1	872	0.11%
2018/04/13	1	38.90	1	38.95	38.75	0	863	0.00%
2018/04/12	0	0.00	1	39.10	39.10	-1	862	-0.12%
2018/03/26	1	38.65	0	0.00	38.65	1	885	0.11%
2018/03/22	0	0.00	2	39.15	38.80	-2	891	-0.22%
2018/03/09	0	0.00	8	38.54	38.75	-8	901	-0.89%
2018/03/07	1	38.60	1	38.60	38.60	0	893	0.00%
2018/03/06	1	38.90	0	0.00	38.85	1	891	0.11%
2018/03/05	1	39.00	0	0.00	38.80	1	925	0.11%
2018/03/01	0.1	39.50	0	0.00	39.20	0.1	972	0.01%
2018/02/22	1	39.30	0	0.00	39.25	1	979	0.10%
2018/02/08	1	39.10	0	0.00	39.20	1	953	0.10%
2018/02/06	0	0.00	1	39.10	39.10	-1	940	-0.11%
2018/02/01	1	41.05	0	0.00	40.80	1	913	0.11%
2018/01/30	1	40.70	0	0.00	40.65	1	905	0.11%
2018/01/29	3	41.10	0	0.00	40.95	3	896	0.33%
2018/01/26	2	41.30	0	0.00	41.30	2	886	0.23%
2018/01/25	0	0.00	1	41.70	41.70	-1	888	-0.11%
2018/01/22	0	0.00	1	42.05	42.20	-1	863	-0.12%
2018/01/19	1	42.50	0	0.00	42.55	1	839	0.12%
2018/01/18	3	44.10	0	0.00	43.00	3	802	0.37%
2018/01/17	1	40.95	0	0.00	41.75	1	596	0.17%
2018/01/16	2	40.23	0	0.00	40.55	2	548	0.36%